China Financial Services Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00605	1993-04-07			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-12	0	0.810	0.810	0.850	0.800	0.810	132,000	106,520	0.8070	0.810	0.810	0.850	0.800	0.810	132,000	0.8070	0.00%
2026-02-11	0	0.810	0.810	0.830	0.800	0.820	467,000	378,370	0.8102	0.810	0.810	0.830	0.800	0.820	467,000	0.8102	0.00%
2026-02-10	0	0.810	0.810	0.820	0.810	0.870	608,000	500,040	0.8224	0.810	0.810	0.820	0.810	0.870	608,000	0.8224	-1.22%
2026-02-09	0	0.820	0.820	0.880	0.820	0.900	78,000	65,640	0.8415	0.820	0.820	0.880	0.820	0.900	78,000	0.8415	-5.75%
2026-02-06	0	0.870	0.830	0.870	0.810	0.870	14,000	11,660	0.8329	0.870	0.830	0.870	0.810	0.870	14,000	0.8329	4.82%
2026-02-05	0	0.830	0.830	0.840	0.820	0.850	46,000	38,120	0.8287	0.830	0.830	0.840	0.820	0.850	46,000	0.8287	-3.49%
2026-02-04	0	0.860	0.860	0.900	0.850	0.880	44,000	37,940	0.8623	0.860	0.860	0.900	0.850	0.880	44,000	0.8623	1.18%
2026-02-03	0	0.850	0.850	0.920	0.850	0.850	94,000	79,900	0.8500	0.850	0.850	0.920	0.850	0.850	94,000	0.8500	-3.41%
2026-02-02	0	0.880	0.860	0.880	-	-	0	0	-	0.880	0.860	0.880	-	-	0	-	-4.35%
2026-01-30	0	0.920	0.850	0.900	0.920	0.940	12,000	11,200	0.9333	0.920	0.850	0.900	0.920	0.940	12,000	0.9333	4.55%
2026-01-29	0	0.880	0.880	0.900	0.880	0.900	65,500	58,415	0.8918	0.880	0.880	0.900	0.880	0.900	65,500	0.8918	1.15%
2026-01-28	0	0.870	0.870	0.920	0.850	0.880	80,000	68,640	0.8580	0.870	0.870	0.920	0.850	0.880	80,000	0.8580	1.16%
2026-01-27	0	0.860	0.860	0.910	0.860	0.860	46,000	39,560	0.8600	0.860	0.860	0.910	0.860	0.860	46,000	0.8600	-1.15%
2026-01-26	0	0.870	0.870	0.920	0.870	0.880	88,000	77,160	0.8768	0.870	0.870	0.920	0.870	0.880	88,000	0.8768	0.00%
2026-01-23	0	0.870	0.870	0.960	0.870	1.000	348,000	311,880	0.8962	0.870	0.870	0.960	0.870	1.000	348,000	0.8962	-5.43%
2026-01-22	0	0.920	0.900	0.980	0.880	0.920	182,000	165,780	0.9109	0.920	0.900	0.980	0.880	0.920	182,000	0.9109	-1.08%
2026-01-21	0	0.930	0.890	0.940	0.880	0.930	174,000	159,220	0.9151	0.930	0.890	0.940	0.880	0.930	174,000	0.9151	1.09%
2026-01-20	0	0.920	0.880	0.970	0.920	0.920	14,000	12,880	0.9200	0.920	0.880	0.970	0.920	0.920	14,000	0.9200	0.00%
2026-01-19	0	0.920	0.920	0.950	0.910	1.000	142,000	133,940	0.9432	0.920	0.920	0.950	0.910	1.000	142,000	0.9432	-3.16%
2026-01-16	0	0.950	0.920	0.980	0.900	0.960	75,500	68,050	0.9013	0.950	0.920	0.980	0.900	0.960	75,500	0.9013	3.26%
2026-01-15	0	0.920	0.920	0.960	0.920	0.940	152,000	140,560	0.9247	0.920	0.920	0.960	0.920	0.940	152,000	0.9247	-4.17%
2026-01-14	0	0.960	0.930	0.960	0.900	1.010	280,000	260,640	0.9309	0.960	0.930	0.960	0.900	1.010	280,000	0.9309	3.23%
2026-01-13	0	0.930	0.930	0.940	0.920	0.940	114,000	106,780	0.9367	0.930	0.930	0.940	0.920	0.940	114,000	0.9367	-1.06%
2026-01-12	0	0.940	0.940	1.010	0.930	1.050	49,500	47,410	0.9578	0.940	0.940	1.010	0.930	1.050	49,500	0.9578	1.08%
2026-01-09	0	0.930	0.930	1.160	0.890	0.950	134,000	123,820	0.9240	0.930	0.930	1.160	0.890	0.950	134,000	0.9240	-2.11%
2026-01-08	0	0.950	0.890	0.970	0.950	0.970	42,000	40,440	0.9629	0.950	0.890	0.970	0.950	0.970	42,000	0.9629	0.00%
2026-01-07	0	0.950	0.950	1.000	0.900	0.980	110,000	103,240	0.9385	0.950	0.950	1.000	0.900	0.980	110,000	0.9385	0.00%
2026-01-06	0	0.950	0.950	0.980	0.840	1.160	1,328,100	1,327,359	0.9994	0.950	0.950	0.980	0.840	1.160	1,328,100	0.9994	11.76%
2026-01-05	0	0.850	0.820	0.830	0.810	0.850	64,000	53,400	0.8344	0.850	0.820	0.830	0.810	0.850	64,000	0.8344	3.66%
2026-01-02	0	0.820	0.810	0.820	0.810	0.860	64,000	53,980	0.8434	0.820	0.810	0.820	0.810	0.860	64,000	0.8434	0.00%
2025-12-31	0	0.820	0.820	0.860	0.820	0.840	20,000	16,600	0.8300	0.820	0.820	0.860	0.820	0.840	20,000	0.8300	-3.53%
2025-12-30	0	0.850	0.840	0.850	0.840	0.870	80,200	68,722	0.8569	0.850	0.840	0.850	0.840	0.870	80,200	0.8569	-3.41%
2025-12-29	0	0.880	0.840	0.860	0.840	0.900	42,000	36,160	0.8610	0.880	0.840	0.860	0.840	0.900	42,000	0.8610	4.76%
2025-12-24	0	0.840	0.820	0.860	0.820	0.990	116,200	103,340	0.8893	0.840	0.820	0.860	0.820	0.990	116,200	0.8893	-4.55%
2025-12-23	0	0.880	0.820	0.890	0.890	0.910	8,000	7,220	0.9025	0.880	0.820	0.890	0.890	0.910	8,000	0.9025	1.15%
2025-12-22	0	0.870	0.850	0.870	0.850	0.870	50,000	43,100	0.8620	0.870	0.850	0.870	0.850	0.870	50,000	0.8620	1.16%
2025-12-19	0	0.860	0.850	0.860	0.820	0.860	90,000	76,700	0.8522	0.860	0.850	0.860	0.820	0.860	90,000	0.8522	2.38%
2025-12-18	0	0.840	0.820	0.840	0.840	0.860	10,000	8,440	0.8440	0.840	0.820	0.840	0.840	0.860	10,000	0.8440	0.00%
2025-12-17	0	0.840	0.830	0.840	0.800	0.840	138,000	112,000	0.8116	0.840	0.830	0.840	0.800	0.840	138,000	0.8116	5.00%
2025-12-16	0	0.800	0.800	0.870	0.800	0.870	80,000	66,980	0.8373	0.800	0.800	0.870	0.800	0.870	80,000	0.8373	-8.05%
2025-12-15	0	0.870	0.850	0.880	0.850	0.880	37,000	32,160	0.8692	0.870	0.850	0.880	0.850	0.880	37,000	0.8692	-2.25%
2025-12-12	0	0.890	0.890	0.900	0.840	0.900	42,000	37,460	0.8919	0.890	0.890	0.900	0.840	0.900	42,000	0.8919	-1.11%
2025-12-11	0	0.900	0.880	0.910	0.910	0.920	70,000	63,820	0.9117	0.900	0.880	0.910	0.910	0.920	70,000	0.9117	-2.17%
2025-12-10	0	0.920	0.930	1.000	0.910	0.940	368,000	339,520	0.9226	0.920	0.930	1.000	0.910	0.940	368,000	0.9226	-4.17%
2025-12-09	0	0.960	0.920	0.960	0.920	0.990	182,000	170,400	0.9363	0.960	0.920	0.960	0.920	0.990	182,000	0.9363	1.05%
2025-12-08	0	0.950	0.950	1.000	0.930	0.960	22,000	20,880	0.9491	0.950	0.950	1.000	0.930	0.960	22,000	0.9491	2.15%
2025-12-05	0	0.930	0.930	1.000	0.920	1.030	76,000	73,080	0.9616	0.930	0.930	1.000	0.920	1.030	76,000	0.9616	-1.06%
2025-12-04	0	0.940	0.940	0.950	0.940	0.960	46,400	43,840	0.9448	0.940	0.940	0.950	0.940	0.960	46,400	0.9448	-2.08%
2025-12-03	0	0.960	0.930	0.960	0.960	0.980	74,000	71,820	0.9705	0.960	0.930	0.960	0.960	0.980	74,000	0.9705	0.00%
2025-12-02	0	0.960	0.950	0.970	0.950	0.970	139,700	133,947	0.9588	0.960	0.950	0.970	0.950	0.970	139,700	0.9588	0.00%
2025-12-01	0	0.960	0.960	0.990	0.960	0.990	236,000	232,820	0.9865	0.960	0.960	0.990	0.960	0.990	236,000	0.9865	-4.00%
2025-11-28	0	1.000	0.990	1.000	1.000	1.010	81,500	81,705	1.0025	1.000	0.990	1.000	1.000	1.010	81,500	1.0025	0.00%
2025-11-27	0	1.000	0.990	1.000	0.980	1.000	108,200	107,348	0.9921	1.000	0.990	1.000	0.980	1.000	108,200	0.9921	2.04%
2025-11-26	0	0.980	0.960	0.980	0.920	0.990	204,000	195,120	0.9565	0.980	0.960	0.980	0.920	0.990	204,000	0.9565	-2.00%
2025-11-25	0	1.000	0.990	1.000	1.000	1.060	380,000	380,740	1.0019	1.000	0.990	1.000	1.000	1.060	380,000	1.0019	0.00%
2025-11-24	0	1.000	1.000	1.030	1.000	1.030	22,000	22,380	1.0173	1.000	1.000	1.030	1.000	1.030	22,000	1.0173	-1.96%
2025-11-21	0	1.020	0.990	1.020	0.990	1.050	58,000	58,220	1.0038	1.020	0.990	1.020	0.990	1.050	58,000	1.0038	3.03%
2025-11-20	0	0.990	0.990	1.000	0.990	1.080	164,000	164,620	1.0038	0.990	0.990	1.000	0.990	1.080	164,000	1.0038	-3.88%
2025-11-19	0	1.030	1.020	1.030	1.020	1.050	128,000	131,240	1.0253	1.030	1.020	1.030	1.020	1.050	128,000	1.0253	0.98%
2025-11-18	0	1.020	1.020	1.030	1.000	1.040	272,000	276,490	1.0165	1.020	1.020	1.030	1.000	1.040	272,000	1.0165	-3.77%
2025-11-17	0	1.060	1.050	1.070	1.030	1.070	58,000	61,280	1.0566	1.060	1.050	1.070	1.030	1.070	58,000	1.0566	-0.93%
2025-11-14	0	1.070	1.070	1.090	1.050	1.180	306,000	349,660	1.1427	1.070	1.070	1.090	1.050	1.180	306,000	1.1427	1.90%
2025-11-13	0	1.050	1.050	1.080	1.050	1.160	42,000	45,900	1.0929	1.050	1.050	1.080	1.050	1.160	42,000	1.0929	0.00%
2025-11-12	0	1.050	1.050	1.080	1.040	1.100	58,000	61,260	1.0562	1.050	1.050	1.080	1.040	1.100	58,000	1.0562	-2.78%
2025-11-11	0	1.080	1.080	1.100	1.080	1.110	106,000	115,600	1.0906	1.080	1.080	1.100	1.080	1.110	106,000	1.0906	-2.70%
2025-11-10	0	1.110	1.060	1.080	1.080	1.180	86,000	96,200	1.1186	1.110	1.060	1.080	1.080	1.180	86,000	1.1186	0.91%
2025-11-07	0	1.100	1.100	1.150	1.080	1.130	180,500	198,465	1.0995	1.100	1.100	1.150	1.080	1.130	180,500	1.0995	1.85%
2025-11-06	0	1.080	1.080	1.150	1.070	1.080	46,000	49,400	1.0739	1.080	1.080	1.150	1.070	1.080	46,000	1.0739	0.93%
2025-11-05	0	1.070	1.010	1.070	1.000	1.100	280,000	304,400	1.0871	1.070	1.010	1.070	1.000	1.100	280,000	1.0871	-3.60%
2025-11-04	0	1.110	1.110	1.140	1.110	1.110	40,600	45,048	1.1096	1.110	1.110	1.140	1.110	1.110	40,600	1.1096	0.00%
2025-11-03	0	1.110	1.110	1.130	1.110	1.130	88,000	99,400	1.1295	1.110	1.110	1.130	1.110	1.130	88,000	1.1295	-0.89%
2025-10-31	0	1.120	1.120	1.130	1.110	1.130	128,000	143,180	1.1186	1.120	1.120	1.130	1.110	1.130	128,000	1.1186	0.90%
2025-10-30	0	1.110	1.110	1.120	1.110	1.130	222,000	249,180	1.1224	1.110	1.110	1.120	1.110	1.130	222,000	1.1224	-1.77%
2025-10-28	0	1.130	1.130	1.140	1.130	1.150	196,000	222,540	1.1354	1.130	1.130	1.140	1.130	1.150	196,000	1.1354	-1.74%
2025-10-27	0	1.150	1.150	1.170	1.130	1.170	232,000	265,140	1.1428	1.150	1.150	1.170	1.130	1.170	232,000	1.1428	2.68%
2025-10-24	0	1.120	1.120	1.150	1.120	1.170	233,500	267,710	1.1465	1.120	1.120	1.150	1.120	1.170	233,500	1.1465	-2.61%
2025-10-23	0	1.150	1.150	1.160	1.120	1.170	210,100	237,589	1.1308	1.150	1.150	1.160	1.120	1.170	210,100	1.1308	1.77%
2025-10-22	0	1.130	1.130	1.140	1.120	1.180	110,000	124,820	1.1347	1.130	1.130	1.140	1.120	1.180	110,000	1.1347	-1.74%
2025-10-21	0	1.150	1.150	1.160	1.120	1.160	136,000	155,620	1.1443	1.150	1.150	1.160	1.120	1.160	136,000	1.1443	1.77%
2025-10-20	0	1.130	1.130	1.150	1.130	1.160	522,000	594,680	1.1392	1.130	1.130	1.150	1.130	1.160	522,000	1.1392	0.00%
2025-10-17	0	1.130	1.130	1.140	1.110	1.130	166,000	186,800	1.1253	1.130	1.130	1.140	1.110	1.130	166,000	1.1253	0.00%
2025-10-16	0	1.130	1.130	1.150	1.110	1.160	425,000	481,910	1.1339	1.130	1.130	1.150	1.110	1.160	425,000	1.1339	-3.42%
2025-10-15	0	1.170	1.130	1.180	1.150	1.180	78,000	91,120	1.1682	1.170	1.130	1.180	1.150	1.180	78,000	1.1682	3.54%
2025-10-14	0	1.130	1.140	1.150	1.130	1.180	156,000	178,760	1.1459	1.130	1.140	1.150	1.130	1.180	156,000	1.1459	-2.59%
2025-10-13	0	1.160	1.150	1.170	1.150	1.180	632,000	729,280	1.1539	1.160	1.150	1.170	1.150	1.180	632,000	1.1539	-4.13%
2025-10-10	0	1.210	1.160	1.210	1.160	1.240	450,000	533,960	1.1866	1.210	1.160	1.210	1.160	1.240	450,000	1.1866	1.68%
2025-10-09	0	1.190	1.190	1.200	1.180	1.200	320,000	379,720	1.1866	1.190	1.190	1.200	1.180	1.200	320,000	1.1866	-0.83%
2025-10-08	0	1.200	1.190	1.200	1.190	1.240	278,000	336,240	1.2095	1.200	1.190	1.200	1.190	1.240	278,000	1.2095	0.00%
2025-10-06	0	1.200	1.200	1.220	1.200	1.250	414,000	500,640	1.2093	1.200	1.200	1.220	1.200	1.250	414,000	1.2093	-4.76%
2025-10-03	0	1.260	1.240	1.270	1.210	1.300	714,000	886,565	1.2417	1.260	1.240	1.270	1.210	1.300	714,000	1.2417	-3.82%
2025-10-02	0	1.310	1.300	1.310	1.250	1.410	2,356,000	3,208,100	1.3617	1.310	1.300	1.310	1.250	1.410	2,356,000	1.3617	6.50%
2025-09-30	0	1.230	1.230	1.250	1.210	1.290	868,000	1,071,180	1.2341	1.230	1.230	1.250	1.210	1.290	868,000	1.2341	-3.15%
2025-09-29	0	1.270	1.270	1.290	1.140	1.350	2,188,200	2,783,028	1.2718	1.270	1.270	1.290	1.140	1.350	2,188,200	1.2718	11.40%
2025-09-26	0	1.140	1.140	1.170	1.130	1.170	222,000	253,280	1.1409	1.140	1.140	1.170	1.130	1.170	222,000	1.1409	-2.56%
2025-09-25	0	1.170	1.170	1.200	1.140	1.180	151,500	174,720	1.1533	1.170	1.170	1.200	1.140	1.180	151,500	1.1533	1.74%
2025-09-24	0	1.150	1.160	1.180	1.140	1.180	227,400	263,586	1.1591	1.150	1.160	1.180	1.140	1.180	227,400	1.1591	-3.36%
2025-09-23	0	1.190	1.190	1.200	1.170	1.220	464,000	553,560	1.1930	1.190	1.190	1.200	1.170	1.220	464,000	1.1930	-2.46%
2025-09-22	0	1.220	1.220	1.240	1.210	1.250	204,000	249,240	1.2218	1.220	1.220	1.240	1.210	1.250	204,000	1.2218	-2.40%
2025-09-19	0	1.250	1.250	1.260	1.200	1.260	196,000	241,220	1.2307	1.250	1.250	1.260	1.200	1.260	196,000	1.2307	-0.79%
2025-09-18	0	1.260	1.230	1.260	1.230	1.290	217,000	274,600	1.2654	1.260	1.230	1.260	1.230	1.290	217,000	1.2654	-0.79%
2025-09-17	0	1.270	1.250	1.280	1.250	1.280	394,000	499,520	1.2678	1.270	1.250	1.280	1.250	1.280	394,000	1.2678	1.60%
2025-09-16	0	1.250	1.260	1.270	1.240	1.270	266,800	333,848	1.2513	1.250	1.260	1.270	1.240	1.270	266,800	1.2513	0.81%
2025-09-15	0	1.240	1.230	1.260	1.240	1.280	352,000	443,480	1.2599	1.240	1.230	1.260	1.240	1.280	352,000	1.2599	-3.12%
2025-09-12	0	1.280	1.280	1.290	1.280	1.310	222,000	286,380	1.2900	1.280	1.280	1.290	1.280	1.310	222,000	1.2900	-0.78%
2025-09-11	0	1.290	1.290	1.300	1.290	1.290	22,000	28,380	1.2900	1.290	1.290	1.300	1.290	1.290	22,000	1.2900	-0.77%
2025-09-10	0	1.300	1.280	1.300	1.260	1.300	172,000	218,520	1.2705	1.300	1.280	1.300	1.260	1.300	172,000	1.2705	3.17%
2025-09-09	0	1.260	1.260	1.280	1.260	1.290	106,000	135,320	1.2766	1.260	1.260	1.280	1.260	1.290	106,000	1.2766	-0.79%
2025-09-08	0	1.270	1.260	1.300	1.240	1.310	226,000	287,360	1.2715	1.270	1.260	1.300	1.240	1.310	226,000	1.2715	-0.78%
2025-09-05	0	1.280	1.250	1.290	1.230	1.370	126,000	160,000	1.2698	1.280	1.250	1.290	1.230	1.370	126,000	1.2698	1.59%
2025-09-04	0	1.260	1.250	1.260	1.260	1.280	141,000	178,510	1.2660	1.260	1.250	1.260	1.260	1.280	141,000	1.2660	-2.33%
2025-09-03	0	1.290	1.270	1.290	1.250	1.300	260,500	331,705	1.2733	1.290	1.270	1.290	1.250	1.300	260,500	1.2733	1.57%
2025-09-02	0	1.270	1.270	1.280	1.230	1.280	162,000	204,440	1.2620	1.270	1.270	1.280	1.230	1.280	162,000	1.2620	-0.78%
2025-09-01	0	1.280	1.280	1.330	1.280	1.300	104,000	134,440	1.2927	1.280	1.280	1.330	1.280	1.300	104,000	1.2927	-1.54%
2025-08-29	0	1.300	1.300	1.330	1.300	1.330	256,000	335,360	1.3100	1.300	1.300	1.330	1.300	1.330	256,000	1.3100	0.00%
2025-08-28	0	1.300	1.300	1.310	1.280	1.310	506,000	652,440	1.2894	1.300	1.300	1.310	1.280	1.310	506,000	1.2894	0.00%
2025-08-27	0	1.300	1.310	1.330	1.300	1.340	946,000	1,242,560	1.3135	1.300	1.310	1.330	1.300	1.340	946,000	1.3135	-4.41%
2025-08-26	0	1.360	1.350	1.370	1.340	1.360	174,000	234,660	1.3486	1.360	1.350	1.370	1.340	1.360	174,000	1.3486	0.00%
2025-08-25	0	1.360	1.350	1.360	1.330	1.390	306,000	416,600	1.3614	1.360	1.350	1.360	1.330	1.390	306,000	1.3614	0.74%
2025-08-22	0	1.350	1.350	1.360	1.350	1.390	484,000	660,440	1.3645	1.350	1.350	1.360	1.350	1.390	484,000	1.3645	-3.57%
2025-08-21	0	1.400	1.400	1.420	1.370	1.410	232,000	323,480	1.3943	1.400	1.400	1.420	1.370	1.410	232,000	1.3943	1.45%
2025-08-20	0	1.380	1.380	1.390	1.370	1.390	214,000	294,860	1.3779	1.380	1.380	1.390	1.370	1.390	214,000	1.3779	-2.13%
2025-08-19	0	1.410	1.410	1.430	1.400	1.440	164,000	232,320	1.4166	1.410	1.410	1.430	1.400	1.440	164,000	1.4166	-2.08%
2025-08-18	0	1.440	1.420	1.440	1.370	1.450	414,000	591,640	1.4291	1.440	1.420	1.440	1.370	1.450	414,000	1.4291	2.86%
2025-08-15	0	1.400	1.390	1.400	1.300	1.420	792,000	1,084,420	1.3692	1.400	1.390	1.400	1.300	1.420	792,000	1.3692	2.19%
2025-08-14	0	1.370	1.370	1.400	1.360	1.400	306,500	424,390	1.3846	1.370	1.370	1.400	1.360	1.400	306,500	1.3846	-1.44%
2025-08-13	0	1.390	1.390	1.400	1.350	1.420	378,000	521,880	1.3806	1.390	1.390	1.400	1.350	1.420	378,000	1.3806	2.96%
2025-08-12	0	1.350	1.350	1.390	1.350	1.390	264,300	363,008	1.3735	1.350	1.350	1.390	1.350	1.390	264,300	1.3735	-2.17%
2025-08-11	0	1.380	1.350	1.390	1.370	1.430	180,000	249,520	1.3862	1.380	1.350	1.390	1.370	1.430	180,000	1.3862	0.73%
2025-08-08	0	1.370	1.350	1.380	1.350	1.390	332,000	455,240	1.3712	1.370	1.350	1.380	1.350	1.390	332,000	1.3712	-1.44%
2025-08-07	0	1.390	1.380	1.390	1.340	1.450	214,000	297,620	1.3907	1.390	1.380	1.390	1.340	1.450	214,000	1.3907	0.72%
2025-08-06	0	1.380	1.380	1.400	1.350	1.390	160,000	220,060	1.3754	1.380	1.380	1.400	1.350	1.390	160,000	1.3754	2.22%
2025-08-05	0	1.350	1.360	1.370	1.350	1.400	210,000	287,300	1.3681	1.350	1.360	1.370	1.350	1.400	210,000	1.3681	0.75%
2025-08-04	0	1.340	1.340	1.350	1.310	1.390	220,000	295,080	1.3413	1.340	1.340	1.350	1.310	1.390	220,000	1.3413	-0.74%
2025-08-01	0	1.350	1.350	1.380	1.350	1.400	580,000	790,660	1.3632	1.350	1.350	1.380	1.350	1.400	580,000	1.3632	-3.57%
2025-07-31	0	1.400	1.380	1.420	1.400	1.430	460,000	648,820	1.4105	1.400	1.380	1.420	1.400	1.430	460,000	1.4105	0.00%
2025-07-30	0	1.400	1.400	1.420	1.400	1.430	420,000	595,360	1.4175	1.400	1.400	1.420	1.400	1.430	420,000	1.4175	-2.78%
2025-07-29	0	1.440	1.440	1.450	1.440	1.450	54,000	78,120	1.4467	1.440	1.440	1.450	1.440	1.450	54,000	1.4467	-0.69%
2025-07-28	0	1.450	1.450	1.460	1.440	1.490	555,300	812,339	1.4629	1.450	1.450	1.460	1.440	1.490	555,300	1.4629	-3.97%
2025-07-25	0	1.510	1.440	1.510	1.440	1.530	568,000	837,520	1.4745	1.510	1.440	1.510	1.440	1.530	568,000	1.4745	2.03%
2025-07-24	0	1.480	1.470	1.480	1.430	1.500	600,000	876,520	1.4609	1.480	1.470	1.480	1.430	1.500	600,000	1.4609	2.07%
2025-07-23	0	1.450	1.450	1.500	1.430	1.500	606,000	889,100	1.4672	1.450	1.450	1.500	1.430	1.500	606,000	1.4672	-1.36%
2025-07-22	0	1.470	1.470	1.480	1.450	1.500	611,000	901,420	1.4753	1.470	1.470	1.480	1.450	1.500	611,000	1.4753	0.00%
2025-07-21	0	1.470	1.470	1.500	1.420	1.500	474,000	691,060	1.4579	1.470	1.470	1.500	1.420	1.500	474,000	1.4579	1.38%
2025-07-18	0	1.450	1.440	1.460	1.410	1.490	472,000	682,280	1.4455	1.450	1.440	1.460	1.410	1.490	472,000	1.4455	1.40%
2025-07-17	0	1.430	1.430	1.500	1.400	1.460	336,500	482,425	1.4337	1.430	1.430	1.500	1.400	1.460	336,500	1.4337	-0.69%
2025-07-16	0	1.440	1.430	1.440	1.420	1.470	582,000	841,000	1.4450	1.440	1.430	1.440	1.420	1.470	582,000	1.4450	-1.37%
2025-07-15	0	1.460	1.460	1.480	1.460	1.500	592,500	869,000	1.4667	1.460	1.460	1.480	1.460	1.500	592,500	1.4667	-2.01%
2025-07-14	0	1.490	1.500	1.530	1.470	1.550	682,000	1,021,240	1.4974	1.490	1.500	1.530	1.470	1.550	682,000	1.4974	-3.87%
2025-07-11	0	1.550	1.530	1.550	1.520	1.640	3,334,000	5,299,380	1.5895	1.550	1.530	1.550	1.520	1.640	3,334,000	1.5895	0.65%
2025-07-10	0	1.540	1.530	1.540	1.470	1.610	1,211,100	1,852,628	1.5297	1.540	1.530	1.540	1.470	1.610	1,211,100	1.5297	4.05%
2025-07-09	0	1.480	1.480	1.500	1.450	1.570	918,000	1,377,580	1.5006	1.480	1.480	1.500	1.450	1.570	918,000	1.5006	-5.73%
2025-07-08	0	1.570	1.550	1.560	1.400	1.620	2,873,000	4,421,230	1.5389	1.570	1.550	1.560	1.400	1.620	2,873,000	1.5389	12.14%
2025-07-07	0	1.400	1.380	1.440	1.350	1.440	234,000	322,560	1.3785	1.400	1.380	1.440	1.350	1.440	234,000	1.3785	2.94%
2025-07-04	0	1.360	1.360	1.400	1.300	1.410	340,000	466,820	1.3730	1.360	1.360	1.400	1.300	1.410	340,000	1.3730	-3.55%
2025-07-03	0	1.410	1.400	1.460	1.410	1.530	462,500	669,120	1.4467	1.410	1.400	1.460	1.410	1.530	462,500	1.4467	1.44%
2025-07-02	0	1.390	1.390	1.400	1.390	1.440	374,000	525,840	1.4060	1.390	1.390	1.400	1.390	1.440	374,000	1.4060	-2.80%
2025-06-30	0	1.430	1.410	1.430	1.390	1.440	322,500	455,875	1.4136	1.430	1.410	1.430	1.390	1.440	322,500	1.4136	-0.69%
2025-06-27	0	1.440	1.440	1.460	1.390	1.540	1,039,000	1,533,950	1.4764	1.440	1.440	1.460	1.390	1.540	1,039,000	1.4764	-2.70%
2025-06-26	0	1.480	1.470	1.480	1.420	1.590	2,254,000	3,316,820	1.4715	1.480	1.470	1.480	1.420	1.590	2,254,000	1.4715	-3.27%
2025-06-25	0	1.530	1.520	1.530	1.340	1.570	5,427,800	8,112,988	1.4947	1.530	1.520	1.530	1.340	1.570	5,427,800	1.4947	15.04%
2025-06-24	0	1.330	1.330	1.340	1.330	1.420	717,000	972,010	1.3557	1.330	1.330	1.340	1.330	1.420	717,000	1.3557	3.10%
2025-06-23	0	1.290	1.290	1.320	1.260	1.320	608,000	775,960	1.2763	1.290	1.290	1.320	1.260	1.320	608,000	1.2763	0.00%
2025-06-20	0	1.290	1.290	1.300	1.290	1.350	540,000	707,120	1.3095	1.290	1.290	1.300	1.290	1.350	540,000	1.3095	-2.27%
2025-06-19	0	1.320	1.320	1.340	1.300	1.450	1,334,600	1,800,320	1.3490	1.320	1.320	1.340	1.300	1.450	1,334,600	1.3490	-8.97%
2025-06-18	0	1.450	1.450	1.460	1.450	1.500	304,000	443,860	1.4601	1.450	1.450	1.460	1.450	1.500	304,000	1.4601	-3.33%
2025-06-17	0	1.500	1.500	1.520	1.500	1.560	526,000	796,620	1.5145	1.500	1.500	1.520	1.500	1.560	526,000	1.5145	-1.96%
2025-06-16	0	1.530	1.520	1.540	1.470	1.550	864,000	1,312,320	1.5189	1.530	1.520	1.540	1.470	1.550	864,000	1.5189	3.38%
2025-06-13	0	1.480	1.480	1.500	1.480	1.570	1,383,000	2,072,150	1.4983	1.480	1.480	1.500	1.480	1.570	1,383,000	1.4983	-5.73%
2025-06-12	0	1.570	1.560	1.570	1.530	1.600	4,666,000	7,316,040	1.5679	1.570	1.560	1.570	1.530	1.600	4,666,000	1.5679	5.37%
2025-06-11	0	1.490	1.480	1.510	1.400	1.680	16,719,000	26,050,690	1.5581	1.490	1.480	1.510	1.400	1.680	16,719,000	1.5581	11.19%
2025-06-10	0	1.340	1.340	1.350	1.170	1.340	4,486,000	5,556,880	1.2387	1.340	1.340	1.350	1.170	1.340	4,486,000	1.2387	12.61%
2025-06-09	0	1.190	1.160	1.190	1.110	1.200	530,000	616,920	1.1640	1.190	1.160	1.190	1.110	1.200	530,000	1.1640	3.48%
2025-06-06	0	1.150	1.140	1.150	1.120	1.150	78,000	88,640	1.1364	1.150	1.140	1.150	1.120	1.150	78,000	1.1364	-0.86%
2025-06-05	0	1.160	1.140	1.160	1.120	1.170	240,000	274,820	1.1451	1.160	1.140	1.160	1.120	1.170	240,000	1.1451	1.75%
2025-06-04	0	1.140	1.140	1.160	1.120	1.180	370,000	423,260	1.1439	1.140	1.140	1.160	1.120	1.180	370,000	1.1439	1.79%
2025-06-03	0	1.120	1.120	1.130	1.110	1.130	112,000	125,500	1.1205	1.120	1.120	1.130	1.110	1.130	112,000	1.1205	0.90%
2025-06-02	0	1.110	1.110	1.140	1.100	1.130	384,000	425,660	1.1085	1.110	1.110	1.140	1.100	1.130	384,000	1.1085	-4.31%
2025-05-30	0	1.160	1.140	1.150	1.130	1.170	92,200	106,560	1.1557	1.160	1.140	1.150	1.130	1.170	92,200	1.1557	-0.85%
2025-05-29	0	1.170	1.160	1.180	1.110	1.180	540,000	620,020	1.1482	1.170	1.160	1.180	1.110	1.180	540,000	1.1482	3.54%
2025-05-28	0	1.130	1.120	1.140	1.110	1.130	102,000	114,420	1.1218	1.130	1.120	1.140	1.110	1.130	102,000	1.1218	0.00%
2025-05-27	0	1.130	1.110	1.160	1.110	1.130	134,000	148,820	1.1106	1.130	1.110	1.160	1.110	1.130	134,000	1.1106	0.00%
2025-05-26	0	1.130	1.110	1.150	1.100	1.150	152,000	170,820	1.1238	1.130	1.110	1.150	1.100	1.150	152,000	1.1238	-1.74%
2025-05-23	0	1.150	1.150	1.160	1.130	1.160	220,500	255,095	1.1569	1.150	1.150	1.160	1.130	1.160	220,500	1.1569	1.77%
2025-05-22	0	1.130	1.130	1.140	1.130	1.170	304,000	351,740	1.1570	1.130	1.130	1.140	1.130	1.170	304,000	1.1570	-3.42%
2025-05-21	0	1.170	1.160	1.170	1.160	1.190	330,000	386,520	1.1713	1.170	1.160	1.170	1.160	1.190	330,000	1.1713	-2.50%
2025-05-20	0	1.200	1.200	1.220	1.170	1.340	1,582,000	1,899,280	1.2006	1.200	1.200	1.220	1.170	1.340	1,582,000	1.2006	-1.64%
2025-05-19	0	1.220	1.200	1.210	1.180	1.230	346,300	416,242	1.2020	1.220	1.200	1.210	1.180	1.230	346,300	1.2020	-3.17%
2025-05-16	0	1.260	1.210	1.260	1.150	1.320	1,276,000	1,567,220	1.2282	1.260	1.210	1.260	1.150	1.320	1,276,000	1.2282	-0.79%
2025-05-15	0	1.270	1.260	1.270	1.090	1.310	4,750,300	5,916,700	1.2455	1.270	1.260	1.270	1.090	1.310	4,750,300	1.2455	9.48%
2025-05-14	0	1.160	1.140	1.160	1.070	1.170	506,000	571,220	1.1289	1.160	1.140	1.160	1.070	1.170	506,000	1.1289	5.45%
2025-05-13	0	1.100	1.100	1.120	1.090	1.170	262,000	299,260	1.1422	1.100	1.100	1.120	1.090	1.170	262,000	1.1422	-5.98%
2025-05-12	0	1.170	1.150	1.170	1.050	1.170	450,000	500,260	1.1117	1.170	1.150	1.170	1.050	1.170	450,000	1.1117	7.34%
2025-05-09	0	1.090	1.080	1.090	1.060	1.100	259,000	277,660	1.0720	1.090	1.080	1.090	1.060	1.100	259,000	1.0720	-1.80%
2025-05-08	0	1.110	1.110	1.120	1.090	1.150	522,500	578,900	1.1079	1.110	1.110	1.120	1.090	1.150	522,500	1.1079	-5.13%
2025-05-07	0	1.170	1.140	1.160	1.090	1.340	3,043,200	3,709,822	1.2191	1.170	1.140	1.160	1.090	1.340	3,043,200	1.2191	10.38%
2025-05-06	0	1.060	1.050	1.060	1.040	1.070	104,000	109,040	1.0485	1.060	1.050	1.060	1.040	1.070	104,000	1.0485	-0.93%
2025-05-02	0	1.070	1.070	1.080	1.050	1.100	78,400	84,052	1.0721	1.070	1.070	1.080	1.050	1.100	78,400	1.0721	-2.73%
2025-04-30	0	1.100	1.090	1.100	1.060	1.100	296,000	317,340	1.0721	1.100	1.090	1.100	1.060	1.100	296,000	1.0721	0.92%
2025-04-29	0	1.090	1.090	1.100	1.020	1.150	380,000	415,400	1.0932	1.090	1.090	1.100	1.020	1.150	380,000	1.0932	6.86%
2025-04-28	0	1.020	1.000	1.040	1.020	1.040	28,000	28,600	1.0214	1.020	1.000	1.040	1.020	1.040	28,000	1.0214	-1.92%
2025-04-25	0	1.040	1.020	1.040	0.980	1.040	188,000	189,880	1.0100	1.040	1.020	1.040	0.980	1.040	188,000	1.0100	5.05%
2025-04-24	0	0.990	1.000	1.010	0.970	0.990	138,000	134,440	0.9742	0.990	1.000	1.010	0.970	0.990	138,000	0.9742	-1.98%
2025-04-23	0	1.010	1.010	1.040	1.000	1.040	314,000	319,860	1.0187	1.010	1.010	1.040	1.000	1.040	314,000	1.0187	-1.94%
2025-04-22	0	1.030	1.030	1.060	1.020	1.040	288,000	295,620	1.0265	1.030	1.030	1.060	1.020	1.040	288,000	1.0265	-0.96%
2025-04-17	0	1.040	1.040	1.060	1.040	1.050	88,500	92,680	1.0472	1.040	1.040	1.060	1.040	1.050	88,500	1.0472	-0.95%
2025-04-16	0	1.050	1.040	1.090	1.050	1.080	44,000	46,340	1.0532	1.050	1.040	1.090	1.050	1.080	44,000	1.0532	-3.67%
2025-04-15	0	1.090	1.090	1.120	1.080	1.120	86,000	94,300	1.0965	1.090	1.090	1.120	1.080	1.120	86,000	1.0965	-2.68%
2025-04-14	0	1.120	1.120	1.130	1.090	1.120	216,000	237,260	1.0984	1.120	1.120	1.130	1.090	1.120	216,000	1.0984	-1.75%
2025-04-11	0	1.140	1.080	1.140	1.060	1.140	200,000	222,460	1.1123	1.140	1.080	1.140	1.060	1.140	200,000	1.1123	0.00%
2025-04-10	0	1.140	1.100	1.140	1.080	1.160	480,000	542,620	1.1305	1.140	1.100	1.140	1.080	1.160	480,000	1.1305	7.55%
2025-04-09	0	1.060	1.060	1.070	0.970	1.060	326,000	332,240	1.0191	1.060	1.060	1.070	0.970	1.060	326,000	1.0191	1.92%
2025-04-08	0	1.040	1.040	1.070	0.920	1.240	1,080,000	1,127,260	1.0438	1.040	1.040	1.070	0.920	1.240	1,080,000	1.0438	15.56%
2025-04-07	0	0.900	0.900	0.930	0.890	1.150	1,181,200	1,203,200	1.0186	0.900	0.900	0.930	0.890	1.150	1,181,200	1.0186	-23.73%
2025-04-03	0	1.180	1.170	1.180	1.180	1.200	96,000	114,960	1.1975	1.180	1.170	1.180	1.180	1.200	96,000	1.1975	-1.67%
2025-04-02	0	1.200	1.200	1.220	1.160	1.220	480,000	568,560	1.1845	1.200	1.200	1.220	1.160	1.220	480,000	1.1845	3.45%
2025-04-01	0	1.160	1.160	1.200	1.160	1.240	414,500	497,355	1.1999	1.160	1.160	1.200	1.160	1.240	414,500	1.1999	-6.45%
2025-03-31	0	1.240	1.230	1.280	1.230	1.280	406,000	507,520	1.2500	1.240	1.230	1.280	1.230	1.280	406,000	1.2500	-3.12%
2025-03-28	0	1.280	1.280	1.300	1.260	1.310	302,000	386,780	1.2807	1.280	1.280	1.300	1.260	1.310	302,000	1.2807	-3.03%
2025-03-27	0	1.320	1.320	1.340	1.300	1.330	200,000	263,460	1.3173	1.320	1.320	1.340	1.300	1.330	200,000	1.3173	3.13%
2025-03-26	0	1.280	1.270	1.280	1.260	1.340	128,000	165,480	1.2928	1.280	1.270	1.280	1.260	1.340	128,000	1.2928	-3.76%
2025-03-25	0	1.330	1.300	1.330	1.290	1.350	300,000	394,400	1.3147	1.330	1.300	1.330	1.290	1.350	300,000	1.3147	-1.48%
2025-03-24	0	1.350	1.300	1.360	1.250	1.370	282,000	369,820	1.3114	1.350	1.300	1.360	1.250	1.370	282,000	1.3114	-0.74%
2025-03-21	0	1.360	1.360	1.380	1.340	1.380	504,000	682,920	1.3550	1.360	1.360	1.380	1.340	1.380	504,000	1.3550	0.00%
2025-03-20	0	1.360	1.360	1.380	1.350	1.400	252,000	343,700	1.3639	1.360	1.360	1.380	1.350	1.400	252,000	1.3639	-2.16%
2025-03-19	0	1.390	1.390	1.400	1.390	1.410	178,000	248,640	1.3969	1.390	1.390	1.400	1.390	1.410	178,000	1.3969	-1.42%
2025-03-18	0	1.410	1.410	1.430	1.390	1.420	220,000	309,760	1.4080	1.410	1.410	1.430	1.390	1.420	220,000	1.4080	-0.70%
2025-03-17	0	1.420	1.420	1.440	1.390	1.440	298,000	420,380	1.4107	1.420	1.420	1.440	1.390	1.440	298,000	1.4107	-0.70%
2025-03-14	0	1.430	1.430	1.440	1.380	1.490	1,376,000	1,972,980	1.4339	1.430	1.430	1.440	1.380	1.490	1,376,000	1.4339	4.38%
2025-03-13	0	1.370	1.370	1.380	1.360	1.450	970,000	1,339,620	1.3811	1.370	1.370	1.380	1.360	1.450	970,000	1.3811	-1.44%
2025-03-12	0	1.390	1.390	1.400	1.390	1.450	388,000	545,300	1.4054	1.390	1.390	1.400	1.390	1.450	388,000	1.4054	0.00%
2025-03-11	0	1.390	1.390	1.410	1.390	1.420	328,000	461,860	1.4081	1.390	1.390	1.410	1.390	1.420	328,000	1.4081	-0.71%
2025-03-10	0	1.400	1.390	1.400	1.380	1.430	806,000	1,132,880	1.4056	1.400	1.390	1.400	1.380	1.430	806,000	1.4056	-1.41%
2025-03-07	0	1.420	1.420	1.440	1.410	1.480	392,000	563,260	1.4369	1.420	1.420	1.440	1.410	1.480	392,000	1.4369	-2.74%
2025-03-06	0	1.460	1.440	1.480	1.450	1.540	821,500	1,229,640	1.4968	1.460	1.440	1.480	1.450	1.540	821,500	1.4968	0.00%
2025-03-05	0	1.460	1.460	1.480	1.430	1.460	292,000	421,060	1.4420	1.460	1.460	1.480	1.430	1.460	292,000	1.4420	0.69%
2025-03-04	0	1.450	1.440	1.450	1.400	1.470	200,000	284,780	1.4239	1.450	1.440	1.450	1.400	1.470	200,000	1.4239	-1.36%
2025-03-03	0	1.470	1.460	1.470	1.470	1.520	589,000	884,960	1.5025	1.470	1.460	1.470	1.470	1.520	589,000	1.5025	0.00%
2025-02-28	0	1.470	1.460	1.470	1.460	1.520	504,000	745,800	1.4798	1.470	1.460	1.470	1.460	1.520	504,000	1.4798	-3.29%
2025-02-27	0	1.520	1.520	1.540	1.510	1.590	946,500	1,459,270	1.5418	1.520	1.520	1.540	1.510	1.590	946,500	1.5418	-1.94%
2025-02-26	0	1.550	1.550	1.560	1.430	1.600	2,321,000	3,584,820	1.5445	1.550	1.550	1.560	1.430	1.600	2,321,000	1.5445	4.73%
2025-02-25	0	1.480	1.440	1.480	1.430	1.520	546,000	797,340	1.4603	1.480	1.440	1.480	1.430	1.520	546,000	1.4603	-2.63%
2025-02-24	0	1.520	1.500	1.520	1.490	1.560	722,000	1,103,920	1.5290	1.520	1.500	1.520	1.490	1.560	722,000	1.5290	2.01%
2025-02-21	0	1.490	1.460	1.490	1.440	1.520	1,207,600	1,785,756	1.4788	1.490	1.460	1.490	1.440	1.520	1,207,600	1.4788	-0.67%
2025-02-20	0	1.500	1.480	1.510	1.470	1.530	272,000	404,700	1.4879	1.500	1.480	1.510	1.470	1.530	272,000	1.4879	0.67%
2025-02-19	0	1.490	1.490	1.500	1.450	1.520	616,000	908,440	1.4747	1.490	1.490	1.500	1.450	1.520	616,000	1.4747	0.00%
2025-02-18	0	1.490	1.490	1.510	1.470	1.550	792,000	1,195,280	1.5092	1.490	1.490	1.510	1.470	1.550	792,000	1.5092	-3.87%
2025-02-17	0	1.550	1.530	1.560	1.530	1.650	712,000	1,125,420	1.5806	1.550	1.530	1.560	1.530	1.650	712,000	1.5806	-0.64%
2025-02-14	0	1.560	1.550	1.560	1.540	1.610	1,045,000	1,641,010	1.5703	1.560	1.550	1.560	1.540	1.610	1,045,000	1.5703	0.00%
2025-02-13	0	1.560	1.530	1.560	1.530	1.630	916,000	1,465,080	1.5994	1.560	1.530	1.560	1.530	1.630	916,000	1.5994	-4.29%
2025-02-12	0	1.630	1.620	1.630	1.510	1.630	1,084,000	1,706,000	1.5738	1.630	1.620	1.630	1.510	1.630	1,084,000	1.5738	5.16%
2025-02-11	0	1.550	1.520	1.550	1.520	1.560	260,000	402,360	1.5475	1.550	1.520	1.550	1.520	1.560	260,000	1.5475	-3.13%
2025-02-10	0	1.600	1.590	1.600	1.570	1.620	974,000	1,549,380	1.5907	1.600	1.590	1.600	1.570	1.620	974,000	1.5907	0.00%
2025-02-07	0	1.600	1.580	1.600	1.500	1.620	941,000	1,489,320	1.5827	1.600	1.580	1.600	1.500	1.620	941,000	1.5827	3.23%
2025-02-06	0	1.550	1.530	1.550	1.500	1.550	452,000	689,480	1.5254	1.550	1.530	1.550	1.500	1.550	452,000	1.5254	1.97%
2025-02-05	0	1.520	1.520	1.560	1.490	1.600	302,000	459,620	1.5219	1.520	1.520	1.560	1.490	1.600	302,000	1.5219	-5.00%
2025-02-04	0	1.600	1.590	1.600	1.460	1.600	703,500	1,074,700	1.5276	1.600	1.590	1.600	1.460	1.600	703,500	1.5276	8.11%
2025-02-03	0	1.480	1.470	1.480	1.460	1.520	398,000	586,500	1.4736	1.480	1.470	1.480	1.460	1.520	398,000	1.4736	-3.90%
2025-01-28	0	1.540	1.500	1.540	1.500	1.550	272,700	413,242	1.5154	1.540	1.500	1.540	1.500	1.550	272,700	1.5154	-2.53%
2025-01-27	0	1.580	1.580	1.590	1.540	1.610	297,900	468,446	1.5725	1.580	1.580	1.590	1.540	1.610	297,900	1.5725	-1.25%
2025-01-24	0	1.600	1.600	1.610	1.550	1.630	508,000	805,420	1.5855	1.600	1.600	1.610	1.550	1.630	508,000	1.5855	4.58%
2025-01-23	0	1.530	1.530	1.560	1.510	1.790	2,862,500	4,740,600	1.6561	1.530	1.530	1.560	1.510	1.790	2,862,500	1.6561	4.08%
2025-01-22	0	1.470	1.470	1.500	1.450	1.470	50,000	72,940	1.4588	1.470	1.470	1.500	1.450	1.470	50,000	1.4588	-2.00%
2025-01-21	0	1.500	1.500	1.510	1.480	1.530	280,000	419,900	1.4996	1.500	1.500	1.510	1.480	1.530	280,000	1.4996	-1.32%
2025-01-20	0	1.520	1.500	1.520	1.430	1.570	284,000	433,700	1.5271	1.520	1.500	1.520	1.430	1.570	284,000	1.5271	0.66%
2025-01-17	0	1.510	1.500	1.510	1.420	1.540	239,600	358,548	1.4964	1.510	1.500	1.510	1.420	1.540	239,600	1.4964	1.34%
2025-01-16	0	1.490	1.480	1.490	1.460	1.550	337,000	508,430	1.5087	1.490	1.480	1.490	1.460	1.550	337,000	1.5087	2.76%
2025-01-15	0	1.450	1.440	1.450	1.450	1.520	196,000	293,080	1.4953	1.450	1.440	1.450	1.450	1.520	196,000	1.4953	-4.61%
2025-01-14	0	1.520	1.480	1.520	1.360	1.550	562,000	836,160	1.4878	1.520	1.480	1.520	1.360	1.550	562,000	1.4878	12.59%
2025-01-13	0	1.350	1.350	1.370	1.340	1.380	88,000	119,160	1.3541	1.350	1.350	1.370	1.340	1.380	88,000	1.3541	-2.17%
2025-01-10	0	1.380	1.360	1.380	1.340	1.380	412,000	560,540	1.3605	1.380	1.360	1.380	1.340	1.380	412,000	1.3605	0.73%
2025-01-09	0	1.370	1.370	1.380	1.350	1.440	384,000	533,340	1.3889	1.370	1.370	1.380	1.350	1.440	384,000	1.3889	-2.14%
2025-01-08	0	1.400	1.400	1.420	1.400	1.480	172,000	245,500	1.4273	1.400	1.400	1.420	1.400	1.480	172,000	1.4273	-2.10%
2025-01-07	0	1.430	1.430	1.460	1.420	1.450	274,700	395,153	1.4385	1.430	1.430	1.460	1.420	1.450	274,700	1.4385	-2.05%
2025-01-06	0	1.460	1.460	1.470	1.450	1.500	146,000	215,400	1.4753	1.460	1.460	1.470	1.450	1.500	146,000	1.4753	-2.67%
2025-01-03	0	1.500	1.490	1.500	1.450	1.520	477,000	710,530	1.4896	1.500	1.490	1.500	1.450	1.520	477,000	1.4896	1.35%
2025-01-02	0	1.480	1.460	1.480	1.460	1.560	867,600	1,298,852	1.4971	1.480	1.460	1.480	1.460	1.560	867,600	1.4971	-5.73%
2024-12-31	0	1.570	1.570	1.590	1.570	1.590	304,000	481,020	1.5823	1.570	1.570	1.590	1.570	1.590	304,000	1.5823	-2.48%
2024-12-30	0	1.610	1.610	1.620	1.600	1.640	360,300	581,771	1.6147	1.610	1.610	1.620	1.600	1.640	360,300	1.6147	-1.83%
2024-12-27	0	1.640	1.640	1.660	1.600	1.710	824,000	1,357,080	1.6469	1.640	1.640	1.660	1.600	1.710	824,000	1.6469	1.86%
2024-12-24	0	1.610	1.610	1.620	1.570	1.620	167,200	268,144	1.6037	1.610	1.610	1.620	1.570	1.620	167,200	1.6037	3.21%
2024-12-23	0	1.560	1.560	1.570	1.550	1.630	702,000	1,110,640	1.5821	1.560	1.560	1.570	1.550	1.630	702,000	1.5821	-3.70%
2024-12-20	0	1.620	1.620	1.630	1.620	1.670	282,000	463,940	1.6452	1.620	1.620	1.630	1.620	1.670	282,000	1.6452	-0.61%
2024-12-19	0	1.630	1.630	1.640	1.610	1.690	616,000	999,140	1.6220	1.630	1.630	1.640	1.610	1.690	616,000	1.6220	-3.55%
2024-12-18	0	1.690	1.660	1.690	1.630	1.740	722,000	1,209,340	1.6750	1.690	1.660	1.690	1.630	1.740	722,000	1.6750	-1.74%
2024-12-17	0	1.720	1.720	1.750	1.660	1.760	1,118,000	1,893,360	1.6935	1.720	1.720	1.750	1.660	1.760	1,118,000	1.6935	1.78%
2024-12-16	0	1.690	1.700	1.720	1.680	1.780	482,000	831,300	1.7247	1.690	1.700	1.720	1.680	1.780	482,000	1.7247	-5.06%
2024-12-13	0	1.780	1.760	1.780	1.750	1.830	796,000	1,405,860	1.7662	1.780	1.760	1.780	1.750	1.830	796,000	1.7662	-2.73%
2024-12-12	0	1.830	1.830	1.870	1.770	1.960	2,895,000	5,414,790	1.8704	1.830	1.830	1.870	1.770	1.960	2,895,000	1.8704	3.39%
2024-12-11	0	1.770	1.770	1.790	1.760	1.900	1,956,000	3,522,660	1.8010	1.770	1.770	1.790	1.760	1.900	1,956,000	1.8010	-5.85%
2024-12-10	0	1.880	1.870	1.880	1.790	2.550	11,773,900	25,168,460	2.1376	1.880	1.870	1.880	1.790	2.550	11,773,900	2.1376	6.82%
2024-12-09	0	1.760	1.750	1.760	1.490	1.820	2,376,000	3,909,700	1.6455	1.760	1.750	1.760	1.490	1.820	2,376,000	1.6455	14.29%
2024-12-06	0	1.540	1.510	1.540	1.490	1.570	617,000	952,760	1.5442	1.540	1.510	1.540	1.490	1.570	617,000	1.5442	0.65%
2024-12-05	0	1.530	1.530	1.540	1.520	1.580	404,000	625,880	1.5492	1.530	1.530	1.540	1.520	1.580	404,000	1.5492	0.00%
2024-12-04	0	1.530	1.530	1.560	1.520	1.580	689,000	1,058,160	1.5358	1.530	1.530	1.560	1.520	1.580	689,000	1.5358	-3.16%
2024-12-03	0	1.580	1.580	1.600	1.560	1.660	554,000	881,760	1.5916	1.580	1.580	1.600	1.560	1.660	554,000	1.5916	-1.86%
2024-12-02	0	1.610	1.610	1.630	1.530	1.690	1,546,000	2,522,440	1.6316	1.610	1.610	1.630	1.530	1.690	1,546,000	1.6316	5.92%
2024-11-29	0	1.520	1.520	1.530	1.350	1.830	5,448,968	9,007,254	1.6530	1.520	1.520	1.530	1.350	1.830	5,448,968	1.6530	10.95%
2024-11-28	0	1.370	1.370	1.400	1.370	1.480	450,000	626,760	1.3928	1.370	1.370	1.400	1.370	1.480	450,000	1.3928	-3.52%
2024-11-27	0	1.420	1.410	1.420	1.280	1.500	766,000	1,035,320	1.3516	1.420	1.410	1.420	1.280	1.500	766,000	1.3516	2.16%
2024-11-26	0	1.390	1.390	1.400	1.330	1.420	473,000	650,310	1.3749	1.390	1.390	1.400	1.330	1.420	473,000	1.3749	-2.11%
2024-11-25	0	1.420	1.400	1.420	1.360	1.460	510,000	713,820	1.3996	1.420	1.400	1.420	1.360	1.460	510,000	1.3996	2.90%
2024-11-22	0	1.380	1.370	1.380	1.330	1.550	1,538,000	2,180,760	1.4179	1.380	1.370	1.380	1.330	1.550	1,538,000	1.4179	-6.12%
2024-11-21	0	1.470	1.470	1.480	1.420	1.560	1,660,000	2,449,660	1.4757	1.470	1.470	1.480	1.420	1.560	1,660,000	1.4757	-5.16%
2024-11-20	0	1.550	1.520	1.560	1.510	1.600	1,025,000	1,585,180	1.5465	1.550	1.520	1.560	1.510	1.600	1,025,000	1.5465	-4.32%
2024-11-19	0	1.620	1.600	1.620	1.590	1.700	1,094,000	1,765,760	1.6140	1.620	1.600	1.620	1.590	1.700	1,094,000	1.6140	-4.71%
2024-11-18	0	1.700	1.700	1.720	1.680	1.800	930,000	1,601,720	1.7223	1.700	1.700	1.720	1.680	1.800	930,000	1.7223	-2.30%
2024-11-15	0	1.740	1.730	1.750	1.700	1.860	1,207,244	2,122,418	1.7581	1.740	1.730	1.750	1.700	1.860	1,207,244	1.7581	-5.43%
2024-11-14	0	1.840	1.830	1.840	1.800	1.900	920,000	1,703,520	1.8517	1.840	1.830	1.840	1.800	1.900	920,000	1.8517	1.10%
2024-11-13	0	1.820	1.820	1.830	1.770	1.840	1,067,354	1,923,857	1.8025	1.820	1.820	1.830	1.770	1.840	1,067,354	1.8025	-1.09%
2024-11-12	0	1.840	1.840	1.880	1.840	2.020	1,313,700	2,501,459	1.9041	1.840	1.840	1.880	1.840	2.020	1,313,700	1.9041	-4.17%
2024-11-11	0	1.920	1.900	1.910	1.800	1.970	1,020,000	1,940,880	1.9028	1.920	1.900	1.910	1.800	1.970	1,020,000	1.9028	-3.52%
2024-11-08	0	1.990	1.980	1.990	1.960	2.240	3,392,350	7,102,277	2.0936	1.990	1.980	1.990	1.960	2.240	3,392,350	2.0936	-2.45%
2024-11-07	0	2.040	2.030	2.090	1.840	2.250	7,607,972	15,576,144	2.0473	2.040	2.030	2.090	1.840	2.250	7,607,972	2.0473	6.81%
2024-11-06	0	1.910	1.860	1.920	1.860	1.990	2,126,050	4,021,771	1.8917	1.910	1.860	1.920	1.860	1.990	2,126,050	1.8917	-1.04%
2024-11-05	0	1.930	1.910	1.930	1.800	2.000	4,808,500	9,114,119	1.8954	1.930	1.910	1.930	1.800	2.000	4,808,500	1.8954	3.76%
2024-11-04	0	1.860	1.840	1.860	1.750	2.100	4,262,800	7,811,016	1.8324	1.860	1.840	1.860	1.750	2.100	4,262,800	1.8324	-7.00%
2024-11-01	0	2.000	1.980	2.000	1.980	2.250	2,338,000	4,927,420	2.1075	2.000	1.980	2.000	1.980	2.250	2,338,000	2.1075	-9.09%
2024-10-31	0	2.200	2.170	2.200	2.160	2.300	2,129,000	4,727,970	2.2207	2.200	2.170	2.200	2.160	2.300	2,129,000	2.2207	0.00%
2024-10-30	0	2.200	2.190	2.200	2.140	2.380	3,853,000	8,461,810	2.1962	2.200	2.190	2.200	2.140	2.380	3,853,000	2.1962	-5.17%
2024-10-29	0	2.320	2.280	2.320	2.250	2.460	3,323,000	7,771,760	2.3388	2.320	2.280	2.320	2.250	2.460	3,323,000	2.3388	0.87%
2024-10-28	0	2.300	2.280	2.300	2.220	2.410	3,186,000	7,302,220	2.2920	2.300	2.280	2.300	2.220	2.410	3,186,000	2.2920	3.60%
2024-10-25	0	2.220	2.210	2.220	2.220	2.540	7,644,444	17,998,390	2.3544	2.220	2.210	2.220	2.220	2.540	7,644,444	2.3544	1.83%
2024-10-24	0	2.180	2.160	2.180	2.110	2.380	4,884,000	10,875,890	2.2268	2.180	2.160	2.180	2.110	2.380	4,884,000	2.2268	-8.02%
2024-10-23	0	2.370	2.360	2.370	2.240	2.600	14,508,500	35,139,851	2.4220	2.370	2.360	2.370	2.240	2.600	14,508,500	2.4220	7.24%
2024-10-22	0	2.210	2.200	2.210	1.930	2.610	25,752,500	59,995,051	2.3297	2.210	2.200	2.210	1.930	2.610	25,752,500	2.3297	16.32%
2024-10-21	0	1.900	1.900	1.910	1.860	2.500	21,133,274	44,886,379	2.1240	1.900	1.900	1.910	1.860	2.500	21,133,274	2.1240	-20.50%
2024-10-18	0	2.390	2.380	2.390	1.160	2.710	73,560,140	149,945,048	2.0384	2.390	2.380	2.390	1.160	2.710	73,560,140	2.0384	115.32%
2024-10-17	0	1.110	1.140	1.150	1.100	1.270	2,400,000	2,880,760	1.2003	1.110	1.140	1.150	1.100	1.270	2,400,000	1.2003	-5.13%
2024-10-16	0	1.170	1.170	1.190	1.050	1.330	3,916,800	4,774,068	1.2189	1.170	1.170	1.190	1.050	1.330	3,916,800	1.2189	7.34%
2024-10-15	0	1.090	1.070	1.090	1.060	1.350	5,940,420	6,833,894	1.1504	1.090	1.070	1.090	1.060	1.350	5,940,420	1.1504	-15.50%
2024-10-14	0	1.290	1.270	1.290	1.250	1.800	10,561,000	14,524,410	1.3753	1.290	1.270	1.290	1.250	1.800	10,561,000	1.3753	-26.70%
2024-10-10	0	1.760	1.760	1.780	1.700	2.330	5,546,200	10,630,736	1.9168	1.760	1.760	1.780	1.700	2.330	5,546,200	1.9168	-7.37%
2024-10-09	0	1.900	1.890	1.900	1.470	2.300	21,275,854	38,532,805	1.8111	1.900	1.890	1.900	1.470	2.300	21,275,854	1.8111	37.68%
2024-10-08	0	1.380	1.440	1.460	1.380	2.940	10,783,500	21,561,593	1.9995	1.380	1.440	1.460	1.380	2.940	10,783,500	1.9995	-47.13%
2024-10-07	0	2.610	2.610	2.620	2.350	3.200	22,585,846	60,347,190	2.6719	2.610	2.610	2.620	2.350	3.200	22,585,846	2.6719	9.66%
2024-10-04	0	2.380	2.380	2.390	2.150	4.360	21,574,799	64,382,656	2.9842	2.380	2.380	2.390	2.150	4.360	21,574,799	2.9842	-44.91%
2024-10-03	0	4.320	4.320	4.330	2.500	20.00	21,733,098	175,436,060	8.0723	4.320	4.320	4.330	2.500	20.00	21,733,098	8.0723	-20.00%
2024-10-02	0	5.400	5.360	5.400	0.690	7.030	24,123,750	89,296,071	3.7016	5.400	5.360	5.400	0.690	7.030	24,123,750	3.7016	730.77%
2024-09-30	0	0.650	0.600	0.650	0.180	1.150	9,793,000	6,431,132	0.6567	0.650	0.600	0.650	0.180	1.150	9,793,000	0.6567	282.35%
2024-09-27	0	0.170	0.170	0.180	0.145	0.145	10,000	1,440	0.1440	0.170	0.170	0.180	0.145	0.145	10,000	0.1440	77.08%
2024-09-26	0	0.096	0.096	-	0.096	0.096	2,000	192	0.0960	0.096	0.096	-	0.096	0.096	2,000	0.0960	0.00%
2024-09-25	0	0.096	0.096	-	-	-	0	0	-	0.096	0.096	-	-	-	0	-	0.00%
2024-09-24	0	0.096	0.096	-	0.095	0.095	20,000	1,900	0.0950	0.096	0.096	-	0.095	0.095	20,000	0.0950	1.05%
2024-09-23	0	0.095	0.095	-	-	-	0	0	-	0.095	0.095	-	-	-	0	-	0.00%
2024-09-20	0	0.095	0.095	0.114	0.095	0.095	3,500	325	0.0929	0.095	0.095	0.114	0.095	0.095	3,500	0.0929	-17.39%
2024-09-19	0	0.115	0.095	0.130	-	-	0	0	-	0.115	0.095	0.130	-	-	0	-	0.00%
2024-09-17	0	0.115	0.095	0.130	-	-	0	0	-	0.115	0.095	0.130	-	-	0	-	0.00%
2024-09-16	0	0.115	0.095	0.115	-	-	0	0	-	0.115	0.095	0.115	-	-	0	-	0.00%
2024-09-13	0	0.115	0.104	0.130	0.103	0.115	7,000	738	0.1054	0.115	0.104	0.130	0.103	0.115	7,000	0.1054	-4.17%
2024-09-12	0	0.120	0.102	-	0.120	0.120	8,000	960	0.1200	0.120	0.102	-	0.120	0.120	8,000	0.1200	0.00%
2024-09-11	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2024-09-10	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2024-09-09	0	0.120	0.120	-	-	-	500	57	0.1140	0.120	0.120	-	-	-	500	0.1140	0.00%
2024-09-05	0	0.120	0.120	-	0.120	0.120	3,000	350	0.1167	0.120	0.120	-	0.120	0.120	3,000	0.1167	0.00%
2024-09-04	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2024-09-03	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2024-09-02	0	0.120	0.120	-	0.120	0.125	28,000	3,398	0.1214	0.120	0.120	-	0.120	0.125	28,000	0.1214	-4.00%
2024-08-30	0	0.125	0.125	0.150	0.120	0.120	18,000	2,160	0.1200	0.125	0.125	0.150	0.120	0.120	18,000	0.1200	-10.71%
2024-08-29	0	0.140	0.140	0.150	0.140	0.140	18,000	2,520	0.1400	0.140	0.140	0.150	0.140	0.140	18,000	0.1400	-6.67%
2024-08-28	0	0.150	0.130	0.160	0.140	0.150	20,000	2,820	0.1410	0.150	0.130	0.160	0.140	0.150	20,000	0.1410	15.38%
2024-08-27	0	0.130	0.130	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	4.00%
2024-08-26	0	0.125	0.120	-	-	-	0	0	-	0.125	0.120	-	-	-	0	-	0.00%
2024-08-23	0	0.125	0.120	-	-	-	0	0	-	0.125	0.120	-	-	-	0	-	0.00%
2024-08-22	0	0.125	0.125	-	0.122	0.122	5,000	608	0.1216	0.125	0.125	-	0.122	0.122	5,000	0.1216	-20.38%
2024-08-21	0	0.157	-	0.160	-	-	0	0	-	0.157	-	0.160	-	-	0	-	0.00%
2024-08-20	0	0.157	0.150	0.157	0.156	0.157	60,000	9,352	0.1559	0.157	0.150	0.157	0.156	0.157	60,000	0.1559	-7.65%
2024-08-19	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	-5.56%
2024-08-16	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2024-08-15	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2024-08-14	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2024-08-13	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2024-08-12	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2024-08-09	0	0.180	0.160	-	-	-	0	0	-	0.180	0.160	-	-	-	0	-	0.00%
2024-08-08	0	0.180	0.160	-	-	-	0	0	-	0.180	0.160	-	-	-	0	-	0.00%
2024-08-07	0	0.180	0.160	0.200	-	-	0	0	-	0.180	0.160	0.200	-	-	0	-	0.00%
2024-08-06	0	0.180	0.160	-	-	-	0	0	-	0.180	0.160	-	-	-	0	-	0.00%
2024-08-05	0	0.180	0.160	-	-	-	0	0	-	0.180	0.160	-	-	-	0	-	0.00%
2024-08-02	0	0.180	0.160	-	-	-	0	0	-	0.180	0.160	-	-	-	0	-	0.00%
2024-08-01	0	0.180	0.160	-	-	-	0	0	-	0.180	0.160	-	-	-	0	-	0.00%
2024-07-31	0	0.180	0.160	-	-	-	0	0	-	0.180	0.160	-	-	-	0	-	0.00%
2024-07-30	0	0.180	0.160	-	-	-	0	0	-	0.180	0.160	-	-	-	0	-	0.00%
2024-07-29	0	0.180	0.160	-	-	-	0	0	-	0.180	0.160	-	-	-	0	-	0.00%
2024-07-26	0	0.180	0.160	-	-	-	0	0	-	0.180	0.160	-	-	-	0	-	0.00%
2024-07-25	0	0.180	0.180	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	0.00%
2024-07-24	0	0.180	0.180	-	0.171	0.180	28,000	5,022	0.1794	0.180	0.180	-	0.171	0.180	28,000	0.1794	0.00%
2024-07-23	0	0.180	-	0.180	0.202	0.202	3,000	564	0.1880	0.180	-	0.180	0.202	0.202	3,000	0.1880	-15.09%
2024-07-22	0	0.212	0.212	-	0.202	0.202	4,000	808	0.2020	0.212	0.212	-	0.202	0.202	4,000	0.2020	0.00%
2024-07-19	0	0.212	0.202	0.220	-	-	0	0	-	0.212	0.202	0.220	-	-	0	-	0.00%
2024-07-18	0	0.212	0.202	-	-	-	0	0	-	0.212	0.202	-	-	-	0	-	0.00%
2024-07-17	0	0.212	0.202	-	-	-	0	0	-	0.212	0.202	-	-	-	0	-	0.00%
2024-07-16	0	0.212	0.212	-	0.212	0.212	6,000	1,272	0.2120	0.212	0.212	-	0.212	0.212	6,000	0.2120	0.00%
2024-07-15	0	0.212	0.200	-	-	-	0	0	-	0.212	0.200	-	-	-	0	-	0.00%
2024-07-12	0	0.212	0.200	0.212	0.212	0.212	32,000	6,784	0.2120	0.212	0.200	0.212	0.212	0.212	32,000	0.2120	0.00%
2024-07-11	0	0.212	0.200	-	-	-	0	0	-	0.212	0.200	-	-	-	0	-	0.00%
2024-07-10	0	0.212	0.200	-	-	-	0	0	-	0.212	0.200	-	-	-	0	-	0.00%
2024-07-09	0	0.212	0.212	-	-	-	0	0	-	0.212	0.212	-	-	-	0	-	0.00%
2024-07-08	0	0.212	0.212	-	-	-	0	0	-	0.212	0.212	-	-	-	0	-	0.00%
2024-07-05	0	0.212	-	-	-	-	0	0	-	0.212	-	-	-	-	0	-	0.00%
2024-07-04	0	0.212	0.200	-	-	-	0	0	-	0.212	0.200	-	-	-	0	-	0.00%
2024-07-03	0	0.212	-	-	-	-	0	0	-	0.212	-	-	-	-	0	-	0.00%
2024-07-02	0	0.212	-	-	-	-	0	0	-	0.212	-	-	-	-	0	-	0.00%
2024-06-28	0	0.212	-	-	-	-	0	0	-	0.212	-	-	-	-	0	-	0.00%
2024-06-27	0	0.212	-	-	-	-	0	0	-	0.212	-	-	-	-	0	-	0.00%
2024-06-26	0	0.212	0.212	-	-	-	0	0	-	0.212	0.212	-	-	-	0	-	0.47%
2024-06-25	0	0.211	0.211	-	0.210	0.210	4,100	959	0.2339	0.211	0.211	-	0.210	0.210	4,100	0.2339	-4.09%
2024-06-24	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2024-06-21	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2024-06-20	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2024-06-19	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2024-06-18	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2024-06-17	0	0.220	-	-	0.220	0.220	14,000	3,080	0.2200	0.220	-	-	0.220	0.220	14,000	0.2200	0.00%
2024-06-14	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2024-06-13	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2024-06-12	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2024-06-11	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2024-06-07	0	0.220	0.216	-	0.220	0.220	14,000	3,080	0.2200	0.220	0.216	-	0.220	0.220	14,000	0.2200	0.00%
2024-06-06	0	0.220	0.220	-	0.210	0.210	2,000	420	0.2100	0.220	0.220	-	0.210	0.210	2,000	0.2100	-3.51%
2024-06-05	0	0.228	0.228	0.275	0.220	0.220	2,000	440	0.2200	0.228	0.228	0.275	0.220	0.220	2,000	0.2200	-20.00%
2024-06-04	0	0.285	-	0.285	-	-	0	0	-	0.285	-	0.285	-	-	0	-	0.00%
2024-06-03	0	0.285	-	0.290	-	-	0	0	-	0.285	-	0.290	-	-	0	-	0.00%
2024-05-31	0	0.285	0.163	0.295	0.285	0.285	40,000	11,400	0.2850	0.285	0.163	0.295	0.285	0.285	40,000	0.2850	-1.72%
2024-05-30	0	0.290	0.112	0.295	-	-	0	0	-	0.290	0.112	0.295	-	-	0	-	0.00%
2024-05-29	0	0.290	-	0.295	-	-	0	0	-	0.290	-	0.295	-	-	0	-	0.00%
2024-05-28	0	0.290	-	0.295	-	-	0	0	-	0.290	-	0.295	-	-	0	-	0.00%
2024-05-27	0	0.290	-	0.295	-	-	0	0	-	0.290	-	0.295	-	-	0	-	0.00%
2024-05-24	0	0.290	0.230	0.290	-	-	0	0	-	0.290	0.230	0.290	-	-	0	-	0.00%
2024-05-23	0	0.290	0.230	0.290	-	-	0	0	-	0.290	0.230	0.290	-	-	0	-	0.00%
2024-05-22	0	0.290	-	0.290	0.290	0.290	100,000	29,000	0.2900	0.290	-	0.290	0.290	0.290	100,000	0.2900	0.00%
2024-05-21	0	0.290	0.230	0.310	-	-	0	0	-	0.290	0.230	0.310	-	-	0	-	0.00%
2024-05-20	0	0.290	0.230	0.310	-	-	0	0	-	0.290	0.230	0.310	-	-	0	-	0.00%
2024-05-17	0	0.290	0.217	0.295	0.290	0.290	2,000	580	0.2900	0.290	0.217	0.295	0.290	0.290	2,000	0.2900	22.88%
2024-05-16	0	0.236	-	0.280	0.236	0.236	14,000	3,304	0.2360	0.236	-	0.280	0.236	0.236	14,000	0.2360	0.43%
2024-05-14	0	0.235	0.219	0.235	-	-	0	0	-	0.235	0.219	0.235	-	-	0	-	0.00%
2024-05-13	0	0.235	0.218	0.280	-	-	0	0	-	0.235	0.218	0.280	-	-	0	-	0.00%
2024-05-10	0	0.235	0.220	0.248	0.235	0.235	24,000	5,640	0.2350	0.235	0.220	0.248	0.235	0.235	24,000	0.2350	0.00%
2024-05-09	0	0.235	0.235	0.260	0.217	0.225	5,500	1,207	0.2195	0.235	0.235	0.260	0.217	0.225	5,500	0.2195	0.00%
2024-05-08	0	0.235	0.218	0.280	-	-	400	84	0.2100	0.235	0.218	0.280	-	-	400	0.2100	0.00%
2024-05-07	0	0.235	0.235	0.260	0.235	0.235	10,500	2,464	0.2347	0.235	0.235	0.260	0.235	0.235	10,500	0.2347	-7.84%
2024-05-06	0	0.255	0.235	0.295	-	-	0	0	-	0.255	0.235	0.295	-	-	0	-	0.00%
2024-05-03	0	0.255	-	0.310	-	-	0	0	-	0.255	-	0.310	-	-	0	-	0.00%
2024-05-02	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-04-30	0	0.255	-	0.295	-	-	0	0	-	0.255	-	0.295	-	-	0	-	0.00%
2024-04-29	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-04-26	0	0.255	-	0.255	-	-	500	112	0.2240	0.255	-	0.255	-	-	500	0.2240	0.00%
2024-04-25	0	0.255	-	0.290	-	-	0	0	-	0.255	-	0.290	-	-	0	-	0.00%
2024-04-24	0	0.255	-	0.295	-	-	0	0	-	0.255	-	0.295	-	-	0	-	0.00%
2024-04-23	0	0.255	-	0.295	-	-	0	0	-	0.255	-	0.295	-	-	0	-	0.00%
2024-04-22	0	0.255	-	0.295	-	-	0	0	-	0.255	-	0.295	-	-	0	-	0.00%
2024-04-19	0	0.255	-	0.295	-	-	0	0	-	0.255	-	0.295	-	-	0	-	0.00%
2024-04-18	0	0.255	0.230	0.295	-	-	0	0	-	0.255	0.230	0.295	-	-	0	-	0.00%
2024-04-17	0	0.255	-	0.295	-	-	0	0	-	0.255	-	0.295	-	-	0	-	0.00%
2024-04-16	0	0.255	-	0.295	-	-	500	112	0.2240	0.255	-	0.295	-	-	500	0.2240	0.00%
2024-04-15	0	0.255	-	0.295	-	-	0	0	-	0.255	-	0.295	-	-	0	-	0.00%
2024-04-12	0	0.255	-	0.290	-	-	0	0	-	0.255	-	0.290	-	-	0	-	0.00%
2024-04-11	0	0.255	0.186	0.290	0.245	0.255	20,000	5,080	0.2540	0.255	0.186	0.290	0.245	0.255	20,000	0.2540	4.08%
2024-04-10	0	0.245	0.226	0.265	0.245	0.280	4,000	1,050	0.2625	0.245	0.226	0.265	0.245	0.280	4,000	0.2625	11.36%
2024-04-09	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2024-04-08	0	0.220	0.200	-	-	-	0	0	-	0.220	0.200	-	-	-	0	-	0.00%
2024-04-05	0	0.220	0.200	0.250	-	-	0	0	-	0.220	0.200	0.250	-	-	0	-	0.00%
2024-04-03	0	0.220	0.208	-	-	-	0	0	-	0.220	0.208	-	-	-	0	-	0.00%
2024-04-02	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2024-03-28	0	0.220	0.220	0.250	0.216	0.216	10,000	2,160	0.2160	0.220	0.220	0.250	0.216	0.216	10,000	0.2160	-11.29%
2024-03-27	0	0.248	0.236	0.248	-	-	0	0	-	0.248	0.236	0.248	-	-	0	-	-0.80%
2024-03-26	0	0.250	0.231	0.280	0.250	0.250	12,000	3,000	0.2500	0.250	0.231	0.280	0.250	0.250	12,000	0.2500	0.00%
2024-03-25	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-03-22	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-1.96%
2024-03-21	0	0.255	0.231	0.285	-	-	0	0	-	0.255	0.231	0.285	-	-	0	-	0.00%
2024-03-20	0	0.255	0.246	0.255	0.231	0.255	15,500	3,874	0.2499	0.255	0.246	0.255	0.231	0.255	15,500	0.2499	0.00%
2024-03-19	0	0.255	0.240	0.255	0.255	0.255	101,000	25,720	0.2547	0.255	0.240	0.255	0.255	0.255	101,000	0.2547	0.00%
2024-03-18	0	0.255	0.240	0.255	0.249	0.255	30,000	7,482	0.2494	0.255	0.240	0.255	0.249	0.255	30,000	0.2494	-3.77%
2024-03-15	0	0.265	0.240	0.265	0.265	0.265	2,000	530	0.2650	0.265	0.240	0.265	0.265	0.265	2,000	0.2650	-1.85%
2024-03-14	0	0.270	0.240	0.270	0.275	0.280	28,000	7,770	0.2775	0.270	0.240	0.270	0.275	0.280	28,000	0.2775	8.87%
2024-03-13	0	0.248	0.248	0.295	0.245	0.248	38,200	9,409	0.2463	0.248	0.248	0.295	0.245	0.248	38,200	0.2463	0.81%
2024-03-12	0	0.246	-	0.246	0.246	0.246	50,000	12,300	0.2460	0.246	-	0.246	0.246	0.246	50,000	0.2460	0.41%
2024-03-11	0	0.245	0.245	0.295	-	-	0	0	-	0.245	0.245	0.295	-	-	0	-	2.51%
2024-03-08	0	0.239	0.235	-	-	-	2,000	478	0.2390	0.239	0.235	-	-	-	2,000	0.2390	0.00%
2024-03-07	0	0.239	0.239	0.275	0.239	0.239	3,500	806	0.2303	0.239	0.239	0.275	0.239	0.239	3,500	0.2303	-6.27%
2024-03-06	0	0.255	0.255	0.275	0.255	0.255	21,100	5,372	0.2546	0.255	0.255	0.275	0.255	0.255	21,100	0.2546	7.14%
2024-03-05	0	0.238	0.238	0.310	0.236	0.255	40,000	10,112	0.2528	0.238	0.238	0.310	0.236	0.255	40,000	0.2528	-8.46%
2024-03-04	0	0.260	0.260	0.320	0.255	0.310	14,000	3,840	0.2743	0.260	0.260	0.320	0.255	0.310	14,000	0.2743	-7.14%
2024-03-01	0	0.280	0.250	0.300	-	-	0	0	-	0.280	0.250	0.300	-	-	0	-	0.00%
2024-02-29	0	0.280	0.250	0.300	-	-	0	0	-	0.280	0.250	0.300	-	-	0	-	0.00%
2024-02-28	0	0.280	0.250	0.300	0.265	0.280	90,000	24,330	0.2703	0.280	0.250	0.300	0.265	0.280	90,000	0.2703	0.00%
2024-02-27	0	0.280	0.260	0.285	0.270	0.280	38,000	10,520	0.2768	0.280	0.260	0.285	0.270	0.280	38,000	0.2768	0.00%
2024-02-26	0	0.280	0.265	0.290	0.280	0.295	18,000	5,070	0.2817	0.280	0.265	0.290	0.280	0.295	18,000	0.2817	-3.45%
2024-02-23	0	0.290	0.270	0.300	0.275	0.310	376,000	110,990	0.2952	0.290	0.270	0.300	0.275	0.310	376,000	0.2952	-10.77%
2024-02-22	0	0.325	0.315	0.330	0.300	0.400	652,000	210,510	0.3229	0.325	0.315	0.330	0.300	0.400	652,000	0.3229	-10.96%
2024-02-21	0	0.365	0.350	0.365	0.280	0.510	1,633,000	536,660	0.3286	0.365	0.350	0.365	0.280	0.510	1,633,000	0.3286	-39.17%
2024-02-20	0	0.600	-	0.570	0.280	0.600	40,000	11,840	0.2960	0.600	-	0.570	0.280	0.600	40,000	0.2960	114.29%
2024-02-19	0	0.280	0.212	0.280	-	-	1,000	260	0.2600	0.280	0.212	0.280	-	-	1,000	0.2600	-3.45%
2024-02-16	0	0.290	-	0.320	-	-	0	0	-	0.290	-	0.320	-	-	0	-	0.00%
2024-02-15	0	0.290	-	0.320	-	-	0	0	-	0.290	-	0.320	-	-	0	-	0.00%
2024-02-14	0	0.290	-	0.325	-	-	0	0	-	0.290	-	0.325	-	-	0	-	0.00%
2024-02-09	0	0.290	-	0.330	-	-	0	0	-	0.290	-	0.330	-	-	0	-	0.00%
2024-02-08	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-02-07	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-02-06	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-02-05	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-02-02	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-02-01	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-01-31	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-01-30	0	0.290	-	0.330	-	-	0	0	-	0.290	-	0.330	-	-	0	-	0.00%
2024-01-29	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2024-01-26	0	0.290	-	0.330	-	-	800	208	0.2600	0.290	-	0.330	-	-	800	0.2600	0.00%
2024-01-25	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-01-24	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-01-23	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-01-22	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-01-19	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-01-18	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-01-17	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-01-16	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-1.69%
2024-01-15	0	0.295	-	0.355	-	-	1,017,000	300,015	0.2950	0.295	-	0.355	-	-	1,017,000	0.2950	0.00%
2024-01-12	0	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2024-01-11	0	0.295	-	0.300	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2024-01-10	0	0.295	-	0.355	-	-	0	0	-	0.295	-	0.355	-	-	0	-	0.00%
2024-01-09	0	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	-1.67%
2024-01-08	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2024-01-05	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2024-01-04	0	0.300	-	0.355	-	-	0	0	-	0.300	-	0.355	-	-	0	-	0.00%
2024-01-03	0	0.300	-	0.355	-	-	0	0	-	0.300	-	0.355	-	-	0	-	0.00%
2024-01-02	0	0.300	-	0.350	0.300	0.300	34,000	10,200	0.3000	0.300	-	0.350	0.300	0.300	34,000	0.3000	0.00%
2023-12-29	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2023-12-28	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2023-12-27	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2023-12-22	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2023-12-21	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2023-12-20	0	0.300	-	0.300	0.300	0.300	2,000	600	0.3000	0.300	-	0.300	0.300	0.300	2,000	0.3000	1.69%
2023-12-19	0	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2023-12-18	0	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2023-12-15	0	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2023-12-14	0	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2023-12-13	0	0.295	-	0.300	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2023-12-12	0	0.295	-	0.300	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2023-12-11	0	0.295	-	0.300	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2023-12-08	0	0.295	-	0.300	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2023-12-07	0	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2023-12-06	0	0.295	-	0.300	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2023-12-05	0	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	-1.67%
2023-12-04	0	0.300	-	0.300	0.300	0.300	50,000	15,000	0.3000	0.300	-	0.300	0.300	0.300	50,000	0.3000	0.00%
2023-12-01	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2023-11-30	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2023-11-29	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2023-11-28	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2023-11-27	0	0.300	0.156	0.300	0.300	0.300	6,900	1,935	0.2804	0.300	0.156	0.300	0.300	0.300	6,900	0.2804	0.00%
2023-11-24	0	0.300	-	0.355	-	-	0	0	-	0.300	-	0.355	-	-	0	-	0.00%
2023-11-23	0	0.300	0.238	0.355	0.300	0.300	54,000	16,200	0.3000	0.300	0.238	0.355	0.300	0.300	54,000	0.3000	3.45%
2023-11-22	0	0.290	-	0.355	-	-	0	0	-	0.290	-	0.355	-	-	0	-	0.00%
2023-11-21	0	0.290	0.290	0.320	-	-	0	0	-	0.290	0.290	0.320	-	-	0	-	0.00%
2023-11-20	0	0.290	-	0.355	-	-	0	0	-	0.290	-	0.355	-	-	0	-	0.00%
2023-11-17	0	0.290	-	0.330	-	-	0	0	-	0.290	-	0.330	-	-	0	-	0.00%
2023-11-16	0	0.290	0.034	0.300	-	-	0	0	-	0.290	0.034	0.300	-	-	0	-	0.00%
2023-11-15	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2023-11-14	0	0.290	0.250	0.330	0.290	0.290	2,000	580	0.2900	0.290	0.250	0.330	0.290	0.290	2,000	0.2900	-3.33%
2023-11-13	0	0.300	0.250	0.300	0.330	0.330	51,000	16,810	0.3296	0.300	0.250	0.300	0.330	0.330	51,000	0.3296	-6.25%
2023-11-10	0	0.320	0.090	0.320	-	-	0	0	-	0.320	0.090	0.320	-	-	0	-	0.00%
2023-11-09	0	0.320	-	0.330	0.320	0.320	30,000	9,600	0.3200	0.320	-	0.330	0.320	0.320	30,000	0.3200	0.00%
2023-11-08	0	0.320	0.285	0.305	0.280	0.350	176,000	53,080	0.3016	0.320	0.285	0.305	0.280	0.350	176,000	0.3016	8.47%
2023-11-07	0	0.295	0.290	0.305	0.250	0.295	258,000	64,700	0.2508	0.295	0.290	0.305	0.250	0.295	258,000	0.2508	3.51%
2023-11-06	0	0.285	0.285	0.315	0.285	0.285	248,000	70,680	0.2850	0.285	0.285	0.315	0.285	0.285	248,000	0.2850	1.79%
2023-11-03	0	0.280	0.280	0.325	0.280	0.280	5,000	1,380	0.2760	0.280	0.280	0.325	0.280	0.280	5,000	0.2760	-1.75%
2023-11-02	0	0.285	0.285	0.325	0.280	0.280	10,000	2,800	0.2800	0.285	0.285	0.325	0.280	0.280	10,000	0.2800	1.79%
2023-11-01	0	0.280	0.280	0.325	-	-	0	0	-	0.280	0.280	0.325	-	-	0	-	3.70%
2023-10-31	0	0.270	0.270	0.300	0.250	0.390	382,000	118,270	0.3096	0.270	0.270	0.300	0.250	0.390	382,000	0.3096	-5.26%
2023-10-30	0	0.285	0.285	0.335	0.285	0.315	293,200	84,872	0.2895	0.285	0.285	0.335	0.285	0.315	293,200	0.2895	-5.00%
2023-10-27	0	0.300	0.241	0.300	0.280	0.305	54,800	16,412	0.2995	0.300	0.241	0.300	0.280	0.305	54,800	0.2995	7.14%
2023-10-26	0	0.280	0.280	0.285	0.275	0.295	92,700	26,612	0.2871	0.280	0.280	0.285	0.275	0.295	92,700	0.2871	-1.75%
2023-10-25	0	0.285	0.285	0.300	0.285	0.350	64,600	21,923	0.3394	0.285	0.285	0.300	0.285	0.350	64,600	0.3394	-5.00%
2023-10-24	0	0.300	0.285	0.325	0.285	0.300	45,700	13,649	0.2987	0.300	0.285	0.325	0.285	0.300	45,700	0.2987	5.26%
2023-10-20	0	0.285	0.285	0.320	-	-	50,000	15,000	0.3000	0.285	0.285	0.320	-	-	50,000	0.3000	0.00%
2023-10-19	0	0.285	-	0.300	0.285	0.285	11,500	3,232	0.2810	0.285	-	0.300	0.285	0.285	11,500	0.2810	0.00%
2023-10-18	0	0.285	-	0.300	-	-	0	0	-	0.285	-	0.300	-	-	0	-	0.00%
2023-10-17	0	0.285	0.280	0.300	0.280	0.285	64,000	18,940	0.2959	0.285	0.280	0.300	0.280	0.285	64,000	0.2959	-5.00%
2023-10-16	0	0.300	0.300	0.320	0.280	0.320	38,000	11,620	0.3058	0.300	0.300	0.320	0.280	0.320	38,000	0.3058	-10.45%
2023-10-13	0	0.335	0.330	0.335	0.330	0.390	250,000	86,790	0.3472	0.335	0.330	0.335	0.330	0.390	250,000	0.3472	-25.56%
2023-10-12	0	0.450	0.390	0.450	-	-	0	0	-	0.450	0.390	0.450	-	-	0	-	0.00%
2023-10-11	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2023-10-10	0	0.450	-	0.480	-	-	0	0	-	0.450	-	0.480	-	-	0	-	0.00%
2023-10-09	0	0.450	-	0.470	-	-	1,500	630	0.4200	0.450	-	0.470	-	-	1,500	0.4200	0.00%
2023-10-06	0	0.450	-	0.500	-	-	0	0	-	0.450	-	0.500	-	-	0	-	0.00%
2023-10-05	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2023-10-04	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2023-10-03	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	-2.17%
2023-09-29	0	0.460	-	0.480	-	-	0	0	-	0.460	-	0.480	-	-	0	-	0.00%
2023-09-28	0	0.460	-	0.460	-	-	0	0	-	0.460	-	0.460	-	-	0	-	0.00%
2023-09-27	0	0.460	-	0.460	-	-	0	0	-	0.460	-	0.460	-	-	0	-	0.00%
2023-09-26	0	0.460	-	0.460	-	-	0	0	-	0.460	-	0.460	-	-	0	-	0.00%
2023-09-25	0	0.460	-	0.460	-	-	0	0	-	0.460	-	0.460	-	-	0	-	-1.08%
2023-09-22	0	0.465	-	0.480	-	-	0	0	-	0.465	-	0.480	-	-	0	-	0.00%
2023-09-21	0	0.465	0.320	0.465	0.440	0.470	100,000	46,040	0.4604	0.465	0.320	0.465	0.440	0.470	100,000	0.4604	-2.11%
2023-09-20	0	0.475	0.390	0.475	-	-	0	0	-	0.475	0.390	0.475	-	-	0	-	0.00%
2023-09-19	0	0.475	-	0.475	-	-	0	0	-	0.475	-	0.475	-	-	0	-	0.00%
2023-09-18	0	0.475	-	0.475	-	-	0	0	-	0.475	-	0.475	-	-	0	-	0.00%
2023-09-15	0	0.475	-	0.475	-	-	0	0	-	0.475	-	0.475	-	-	0	-	0.00%
2023-09-14	0	0.475	-	0.475	-	-	0	0	-	0.475	-	0.475	-	-	0	-	0.00%
2023-09-13	0	0.475	-	0.495	-	-	0	0	-	0.475	-	0.495	-	-	0	-	0.00%
2023-09-12	0	0.475	-	0.495	-	-	0	0	-	0.475	-	0.495	-	-	0	-	0.00%
2023-09-11	0	0.475	-	0.475	-	-	1,000	440	0.4400	0.475	-	0.475	-	-	1,000	0.4400	0.00%
2023-09-07	0	0.475	0.375	0.470	-	-	0	0	-	0.475	0.375	0.470	-	-	0	-	0.00%
2023-09-06	0	0.475	-	0.475	-	-	0	0	-	0.475	-	0.475	-	-	0	-	0.00%
2023-09-05	0	0.475	0.355	0.465	-	-	0	0	-	0.475	0.355	0.465	-	-	0	-	-4.04%
2023-09-04	0	0.495	0.285	0.485	0.385	0.670	81,000	39,100	0.4827	0.495	0.285	0.485	0.385	0.670	81,000	0.4827	28.57%
2023-08-31	0	0.385	0.385	-	-	-	0	0	-	0.385	0.385	-	-	-	0	-	0.00%
2023-08-30	0	0.385	0.385	0.500	0.385	0.385	8,000	3,080	0.3850	0.385	0.385	0.500	0.385	0.385	8,000	0.3850	1.32%
2023-08-29	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2023-08-28	0	0.380	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2023-08-25	0	0.380	0.320	0.435	-	-	0	0	-	0.380	0.320	0.435	-	-	0	-	0.00%
2023-08-24	0	0.380	0.380	0.435	-	-	0	0	-	0.380	0.380	0.435	-	-	0	-	1.33%
2023-08-23	0	0.375	0.375	0.435	-	-	0	0	-	0.375	0.375	0.435	-	-	0	-	1.35%
2023-08-22	0	0.370	0.370	0.445	-	-	0	0	-	0.370	0.370	0.445	-	-	0	-	0.00%
2023-08-21	0	0.370	0.370	0.450	-	-	300	103	0.3433	0.370	0.370	0.450	-	-	300	0.3433	1.37%
2023-08-18	0	0.365	0.330	0.450	-	-	0	0	-	0.365	0.330	0.450	-	-	0	-	0.00%
2023-08-17	0	0.365	0.360	0.450	-	-	0	0	-	0.365	0.360	0.450	-	-	0	-	0.00%
2023-08-16	0	0.365	0.365	0.450	0.345	0.360	46,000	16,500	0.3587	0.365	0.365	0.450	0.345	0.360	46,000	0.3587	7.35%
2023-08-15	0	0.340	0.340	0.440	0.320	0.340	4,000	1,320	0.3300	0.340	0.340	0.440	0.320	0.340	4,000	0.3300	0.00%
2023-08-14	0	0.340	-	0.340	-	-	1,500	333	0.2220	0.340	-	0.340	-	-	1,500	0.2220	-9.33%
2023-08-11	0	0.375	0.375	0.400	-	-	0	0	-	0.375	0.375	0.400	-	-	0	-	0.00%
2023-08-10	0	0.375	0.375	0.450	-	-	0	0	-	0.375	0.375	0.450	-	-	0	-	0.00%
2023-08-09	0	0.375	0.375	0.410	0.370	0.375	16,000	5,930	0.3706	0.375	0.375	0.410	0.370	0.375	16,000	0.3706	-6.25%
2023-08-08	0	0.400	0.360	0.420	0.400	0.405	201,000	80,400	0.4000	0.400	0.360	0.420	0.400	0.405	201,000	0.4000	-6.98%
2023-08-07	0	0.430	0.400	-	-	-	1,500	570	0.3800	0.430	0.400	-	-	-	1,500	0.3800	0.00%
2023-08-04	0	0.430	0.400	0.430	0.430	0.430	10,000	4,300	0.4300	0.430	0.400	0.430	0.430	0.430	10,000	0.4300	1.18%
2023-08-03	0	0.425	0.420	0.500	-	-	0	0	-	0.425	0.420	0.500	-	-	0	-	0.00%
2023-08-02	0	0.425	0.425	0.500	0.400	0.440	54,000	23,650	0.4380	0.425	0.425	0.500	0.400	0.440	54,000	0.4380	-7.61%
2023-08-01	0	0.460	0.181	0.440	-	-	1,300	455	0.3500	0.460	0.181	0.440	-	-	1,300	0.3500	-4.17%
2023-07-31	0	0.480	0.400	0.500	0.480	0.480	104,000	49,920	0.4800	0.480	0.400	0.500	0.480	0.480	104,000	0.4800	0.00%
2023-07-28	0	0.480	0.208	0.480	0.510	0.510	4,000	2,040	0.5100	0.480	0.208	0.480	0.510	0.510	4,000	0.5100	11.63%
2023-07-27	0	0.430	0.330	0.510	-	-	0	0	-	0.430	0.330	0.510	-	-	0	-	0.00%
2023-07-26	0	0.430	0.201	0.510	0.430	0.430	4,000	1,720	0.4300	0.430	0.201	0.510	0.430	0.430	4,000	0.4300	0.00%
2023-07-25	0	0.430	0.430	0.510	0.430	0.430	6,500	2,770	0.4262	0.430	0.430	0.510	0.430	0.430	6,500	0.4262	0.00%
2023-07-24	0	0.430	0.400	0.460	-	-	0	0	-	0.430	0.400	0.460	-	-	0	-	0.00%
2023-07-21	0	0.430	0.430	0.520	0.430	0.430	2,500	1,052	0.4208	0.430	0.430	0.520	0.430	0.430	2,500	0.4208	-9.47%
2023-07-20	0	0.475	0.385	0.480	0.410	0.580	72,500	34,727	0.4790	0.475	0.385	0.480	0.410	0.580	72,500	0.4790	13.10%
2023-07-19	0	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	-3.45%
2023-07-18	0	0.435	0.400	0.435	-	-	1,500	585	0.3900	0.435	0.400	0.435	-	-	1,500	0.3900	-3.33%
2023-07-14	0	0.450	0.400	0.600	-	-	0	0	-	0.450	0.400	0.600	-	-	0	-	0.00%
2023-07-13	0	0.450	-	0.620	-	-	0	0	-	0.450	-	0.620	-	-	0	-	0.00%
2023-07-12	0	0.450	0.305	-	-	-	0	0	-	0.450	0.305	-	-	-	0	-	0.00%
2023-07-11	0	0.450	0.400	-	-	-	0	0	-	0.450	0.400	-	-	-	0	-	0.00%
2023-07-10	0	0.450	0.400	0.550	-	-	0	0	-	0.450	0.400	0.550	-	-	0	-	0.00%
2023-07-07	0	0.450	0.400	0.500	-	-	0	0	-	0.450	0.400	0.500	-	-	0	-	0.00%
2023-07-06	0	0.450	0.400	0.500	-	-	0	0	-	0.450	0.400	0.500	-	-	0	-	0.00%
2023-07-05	0	0.450	0.405	0.450	0.400	0.450	39,700	16,264	0.4097	0.450	0.405	0.450	0.400	0.450	39,700	0.4097	7.14%
2023-07-04	0	0.420	0.420	0.500	0.420	0.420	32,000	13,440	0.4200	0.420	0.420	0.500	0.420	0.420	32,000	0.4200	0.00%
2023-07-03	0	0.420	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2023-06-30	0	0.420	0.400	0.500	0.420	0.420	4,000	1,680	0.4200	0.420	0.400	0.500	0.420	0.420	4,000	0.4200	0.00%
2023-06-29	0	0.420	0.400	-	-	-	0	0	-	0.420	0.400	-	-	-	0	-	0.00%
2023-06-28	0	0.420	0.405	0.500	-	-	0	0	-	0.420	0.405	0.500	-	-	0	-	0.00%
2023-06-27	0	0.420	-	0.500	-	-	0	0	-	0.420	-	0.500	-	-	0	-	0.00%
2023-06-26	0	0.420	-	0.475	-	-	0	0	-	0.420	-	0.475	-	-	0	-	0.00%
2023-06-23	0	0.420	0.400	0.475	-	-	0	0	-	0.420	0.400	0.475	-	-	0	-	0.00%
2023-06-21	0	0.420	0.420	0.455	0.410	0.455	174,200	78,548	0.4509	0.420	0.420	0.455	0.410	0.455	174,200	0.4509	-7.69%
2023-06-20	0	0.455	0.455	0.690	0.430	0.430	14,000	6,020	0.4300	0.455	0.455	0.690	0.430	0.430	14,000	0.4300	-14.15%
2023-06-19	0	0.530	-	0.660	0.530	0.530	2,000	1,060	0.5300	0.530	-	0.660	0.530	0.530	2,000	0.5300	0.00%
2023-06-16	0	0.530	0.530	0.630	0.530	0.530	190,000	100,700	0.5300	0.530	0.530	0.630	0.530	0.530	190,000	0.5300	0.00%
2023-06-15	0	0.530	-	0.660	0.530	0.530	4,000	2,120	0.5300	0.530	-	0.660	0.530	0.530	4,000	0.5300	0.00%
2023-06-14	0	0.530	0.520	0.620	0.510	0.540	38,500	20,350	0.5286	0.530	0.520	0.620	0.510	0.540	38,500	0.5286	-8.62%
2023-06-13	0	0.580	0.500	0.580	0.485	0.790	84,500	49,920	0.5908	0.580	0.500	0.580	0.485	0.790	84,500	0.5908	18.37%
2023-06-12	0	0.490	0.420	0.490	-	-	1,000	450	0.4500	0.490	0.420	0.490	-	-	1,000	0.4500	-2.00%
2023-06-09	0	0.500	0.500	-	-	-	0	0	-	0.500	0.500	-	-	-	0	-	0.00%
2023-06-08	0	0.500	0.435	-	-	-	0	0	-	0.500	0.435	-	-	-	0	-	0.00%
2023-06-07	0	0.500	0.500	-	0.495	0.495	11,500	5,655	0.4917	0.500	0.500	-	0.495	0.495	11,500	0.4917	0.00%
2023-06-06	0	0.500	0.500	-	-	-	0	0	-	0.500	0.500	-	-	-	0	-	0.00%
2023-06-05	0	0.500	0.455	-	0.500	0.500	4,000	2,000	0.5000	0.500	0.455	-	0.500	0.500	4,000	0.5000	0.00%
2023-06-02	0	0.500	0.455	-	-	-	0	0	-	0.500	0.455	-	-	-	0	-	0.00%
2023-06-01	0	0.500	0.460	-	-	-	0	0	-	0.500	0.460	-	-	-	0	-	0.00%
2023-05-31	0	0.500	0.500	-	0.500	0.500	26,000	13,000	0.5000	0.500	0.500	-	0.500	0.500	26,000	0.5000	-3.85%
2023-05-30	0	0.520	0.495	0.580	-	-	0	0	-	0.520	0.495	0.580	-	-	0	-	0.00%
2023-05-29	0	0.520	0.495	0.580	-	-	0	0	-	0.520	0.495	0.580	-	-	0	-	0.00%
2023-05-25	0	0.520	0.500	0.730	-	-	0	0	-	0.520	0.500	0.730	-	-	0	-	0.00%
2023-05-24	0	0.520	0.520	0.770	0.495	0.495	4,000	1,980	0.4950	0.520	0.520	0.770	0.495	0.495	4,000	0.4950	-1.89%
2023-05-23	0	0.530	0.530	0.750	-	-	0	0	-	0.530	0.530	0.750	-	-	0	-	0.00%
2023-05-22	0	0.530	0.530	0.810	0.520	0.540	6,000	3,180	0.5300	0.530	0.530	0.810	0.520	0.540	6,000	0.5300	-8.62%
2023-05-19	0	0.580	0.520	0.580	-	-	0	0	-	0.580	0.520	0.580	-	-	0	-	0.00%
2023-05-18	0	0.580	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2023-05-17	0	0.580	0.530	0.650	-	-	0	0	-	0.580	0.530	0.650	-	-	0	-	0.00%
2023-05-16	0	0.580	0.550	0.640	-	-	0	0	-	0.580	0.550	0.640	-	-	0	-	0.00%
2023-05-15	0	0.580	0.580	0.650	0.530	0.570	14,000	7,500	0.5357	0.580	0.580	0.650	0.530	0.570	14,000	0.5357	-1.69%
2023-05-12	0	0.590	0.590	0.650	-	-	0	0	-	0.590	0.590	0.650	-	-	0	-	1.72%
2023-05-11	0	0.580	0.560	0.650	0.580	0.650	4,000	2,460	0.6150	0.580	0.560	0.650	0.580	0.650	4,000	0.6150	0.00%
2023-05-10	0	0.580	0.540	-	-	-	0	0	-	0.580	0.540	-	-	-	0	-	0.00%
2023-05-09	0	0.580	0.580	0.850	0.520	0.580	4,500	2,435	0.5411	0.580	0.580	0.850	0.520	0.580	4,500	0.5411	-7.94%
2023-05-08	0	0.630	-	0.850	-	-	0	0	-	0.630	-	0.850	-	-	0	-	0.00%
2023-05-05	0	0.630	0.520	0.850	-	-	0	0	-	0.630	0.520	0.850	-	-	0	-	0.00%
2023-05-04	0	0.630	-	0.760	0.630	0.630	2,000	1,260	0.6300	0.630	-	0.760	0.630	0.630	2,000	0.6300	0.00%
2023-05-03	0	0.630	-	0.830	-	-	0	0	-	0.630	-	0.830	-	-	0	-	0.00%
2023-05-02	0	0.630	0.540	0.860	-	-	0	0	-	0.630	0.540	0.860	-	-	0	-	0.00%
2023-04-28	0	0.630	0.640	0.850	-	-	0	0	-	0.630	0.640	0.850	-	-	0	-	0.00%
2023-04-27	0	0.630	0.550	0.810	-	-	0	0	-	0.630	0.550	0.810	-	-	0	-	0.00%
2023-04-26	0	0.630	0.630	0.870	0.620	0.660	14,000	9,020	0.6443	0.630	0.630	0.870	0.620	0.660	14,000	0.6443	-3.08%
2023-04-25	0	0.650	0.650	0.690	0.650	0.710	43,500	28,760	0.6611	0.650	0.650	0.690	0.650	0.710	43,500	0.6611	-12.16%
2023-04-24	0	0.740	0.710	0.850	-	-	0	0	-	0.740	0.710	0.850	-	-	0	-	0.00%
2023-04-21	0	0.740	0.710	0.860	-	-	500	340	0.6800	0.740	0.710	0.860	-	-	500	0.6800	0.00%
2023-04-20	0	0.740	0.710	0.760	-	-	0	0	-	0.740	0.710	0.760	-	-	0	-	0.00%
2023-04-19	0	0.740	0.740	0.800	0.710	0.850	80,000	60,300	0.7538	0.740	0.740	0.800	0.710	0.850	80,000	0.7538	-7.50%
2023-04-18	0	0.800	0.750	0.830	0.630	0.940	170,000	129,700	0.7629	0.800	0.750	0.830	0.630	0.940	170,000	0.7629	14.29%
2023-04-17	0	0.700	0.600	0.700	0.590	0.790	69,000	44,795	0.6492	0.700	0.600	0.700	0.590	0.790	69,000	0.6492	18.64%
2023-04-14	0	0.590	0.590	0.740	0.570	0.650	74,600	48,182	0.6459	0.590	0.590	0.740	0.570	0.650	74,600	0.6459	-9.23%
2023-04-13	0	0.650	0.640	0.740	-	-	1,000	600	0.6000	0.650	0.640	0.740	-	-	1,000	0.6000	0.00%
2023-04-12	0	0.650	0.650	0.690	0.630	0.640	6,500	4,120	0.6338	0.650	0.650	0.690	0.630	0.640	6,500	0.6338	-7.14%
2023-04-11	0	0.700	0.640	0.720	-	-	0	0	-	0.700	0.640	0.720	-	-	0	-	0.00%
2023-04-06	0	0.700	0.630	0.700	-	-	0	0	-	0.700	0.630	0.700	-	-	0	-	0.00%
2023-04-04	0	0.700	0.520	0.800	0.700	0.700	6,000	4,320	0.7200	0.700	0.520	0.800	0.700	0.700	6,000	0.7200	2.94%
2023-04-03	0	0.680	0.630	0.880	-	-	0	0	-	0.680	0.630	0.880	-	-	0	-	0.00%
2023-03-31	0	0.680	0.640	0.900	-	-	0	0	-	0.680	0.640	0.900	-	-	0	-	0.00%
2023-03-30	0	0.680	0.630	-	-	-	700	420	0.6000	0.680	0.630	-	-	-	700	0.6000	0.00%
2023-03-29	0	0.680	0.660	0.900	-	-	0	0	-	0.680	0.660	0.900	-	-	0	-	0.00%
2023-03-28	0	0.680	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
2023-03-27	0	0.680	0.630	-	0.680	0.680	2,000	1,360	0.6800	0.680	0.630	-	0.680	0.680	2,000	0.6800	0.00%
2023-03-24	0	0.680	0.680	0.890	-	-	0	0	-	0.680	0.680	0.890	-	-	0	-	0.00%
2023-03-23	0	0.680	0.680	0.860	-	-	0	0	-	0.680	0.680	0.860	-	-	0	-	0.00%
2023-03-22	0	0.680	0.680	0.880	-	-	0	0	-	0.680	0.680	0.880	-	-	0	-	0.00%
2023-03-21	0	0.680	0.680	0.890	-	-	0	0	-	0.680	0.680	0.890	-	-	0	-	0.00%
2023-03-20	0	0.680	0.680	0.890	-	-	0	0	-	0.680	0.680	0.890	-	-	0	-	0.00%
2023-03-17	0	0.680	0.680	0.890	0.650	0.890	146,500	123,120	0.8404	0.680	0.680	0.890	0.650	0.890	146,500	0.8404	0.00%
2023-03-16	0	0.680	0.680	0.880	-	-	0	0	-	0.680	0.680	0.880	-	-	0	-	0.00%
2023-03-15	0	0.680	0.680	0.880	-	-	0	0	-	0.680	0.680	0.880	-	-	0	-	0.00%
2023-03-14	0	0.680	0.680	0.830	-	-	0	0	-	0.680	0.680	0.830	-	-	0	-	0.00%
2023-03-13	0	0.680	0.680	0.850	0.680	0.680	10,000	6,800	0.6800	0.680	0.680	0.850	0.680	0.680	10,000	0.6800	-4.23%
2023-03-10	0	0.710	0.710	0.750	-	-	0	0	-	0.710	0.710	0.750	-	-	0	-	0.00%
2023-03-09	0	0.710	0.710	0.780	0.650	0.710	54,500	38,030	0.6978	0.710	0.710	0.780	0.650	0.710	54,500	0.6978	-5.33%
2023-03-08	0	0.750	0.750	0.850	0.750	0.850	6,000	4,700	0.7833	0.750	0.750	0.850	0.750	0.850	6,000	0.7833	-11.76%
2023-03-07	0	0.850	0.860	0.950	0.800	0.850	19,000	15,900	0.8368	0.850	0.860	0.950	0.800	0.850	19,000	0.8368	-10.53%
2023-03-06	0	0.950	0.900	0.950	0.850	0.990	28,900	26,086	0.9026	0.950	0.900	0.950	0.850	0.990	28,900	0.9026	0.00%
2023-03-03	0	0.950	0.920	1.030	0.950	1.200	195,100	194,756	0.9982	0.950	0.920	1.030	0.950	1.200	195,100	0.9982	-14.41%
2023-03-02	0	1.110	1.110	1.240	1.000	1.110	22,000	24,140	1.0973	1.110	1.110	1.240	1.000	1.110	22,000	1.0973	-15.91%
2023-03-01	0	1.320	1.210	1.330	1.240	1.580	57,400	77,610	1.3521	1.320	1.210	1.330	1.240	1.580	57,400	1.3521	2.33%
2023-02-28	0	1.290	1.150	1.290	1.200	1.500	42,500	57,755	1.3589	1.290	1.150	1.290	1.200	1.500	42,500	1.3589	-24.12%
2023-02-27	0	1.700	1.290	1.700	1.700	1.750	14,000	23,900	1.7071	1.700	1.290	1.700	1.700	1.750	14,000	1.7071	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-03-31	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-03-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-03-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-03-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-03-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-03-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-03-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-03-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-03-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-03-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-03-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-03-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-03-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-03-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-03-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-03-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-03-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-03-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-03-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-03-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-03-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-03-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-03-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-02-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-02-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-02-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-02-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-02-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-02-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-02-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-02-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-02-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-02-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-02-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-02-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-02-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-02-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-02-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-02-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-02-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-01-31	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-01-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-01-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-01-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-01-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-01-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-01-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-01-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-01-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-01-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-01-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-01-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-01-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-01-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-01-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-01-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-01-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-01-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-01-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-01-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2022-01-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-12-31	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-12-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-12-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-12-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-12-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-12-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-12-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-12-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-12-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-12-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-12-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-12-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-12-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-12-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-09-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-09-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-09-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-09-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-09-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-09-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-09-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-09-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-09-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-09-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-09-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-09-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-09-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-09-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-09-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-09-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-09-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-03-31	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-03-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-03-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2021-03-26	0	1.700	1.650	-	-	-	0	0	-	1.700	1.650	-	-	-	0	-	0.00%
2021-03-25	0	1.700	1.700	1.880	-	-	0	0	-	1.700	1.700	1.880	-	-	0	-	0.00%
2021-03-24	0	1.700	1.600	-	-	-	500	780	1.5600	1.700	1.600	-	-	-	500	1.5600	0.00%
2021-03-23	0	1.700	1.690	1.700	1.670	1.700	10,800	18,260	1.6907	1.700	1.690	1.700	1.670	1.700	10,800	1.6907	-8.11%
2021-03-22	0	1.850	1.800	1.850	-	-	0	0	-	1.850	1.800	1.850	-	-	0	-	0.00%
2021-03-19	0	1.850	1.700	-	-	-	0	0	-	1.850	1.700	-	-	-	0	-	0.00%
2021-03-18	0	1.850	1.850	-	-	-	0	0	-	1.850	1.850	-	-	-	0	-	0.00%
2021-03-17	0	1.850	1.700	-	-	-	500	835	1.6700	1.850	1.700	-	-	-	500	1.6700	0.00%
2021-03-16	0	1.850	1.850	1.930	-	-	0	0	-	1.850	1.850	1.930	-	-	0	-	0.00%
2021-03-15	0	1.850	1.850	1.930	-	-	0	0	-	1.850	1.850	1.930	-	-	0	-	0.00%
2021-03-12	0	1.850	1.850	1.950	-	-	0	0	-	1.850	1.850	1.950	-	-	0	-	0.00%
2021-03-11	0	1.850	1.850	1.960	1.750	1.750	5,000	8,720	1.7440	1.850	1.850	1.960	1.750	1.750	5,000	1.7440	-3.65%
2021-03-10	0	1.920	1.850	1.920	1.850	1.920	84,000	158,460	1.8864	1.920	1.850	1.920	1.850	1.920	84,000	1.8864	3.78%
2021-03-09	0	1.850	1.850	1.960	1.850	1.850	3,000	5,530	1.8433	1.850	1.850	1.960	1.850	1.850	3,000	1.8433	-2.63%
2021-03-08	0	1.900	1.900	1.980	1.900	1.910	4,000	7,620	1.9050	1.900	1.900	1.980	1.900	1.910	4,000	1.9050	-4.04%
2021-03-05	0	1.980	1.800	1.980	1.890	1.980	123,500	240,165	1.9447	1.980	1.800	1.980	1.890	1.980	123,500	1.9447	1.02%
2021-03-04	0	1.960	1.900	2.000	-	-	1,000	1,860	1.8600	1.960	1.900	2.000	-	-	1,000	1.8600	0.00%
2021-03-03	0	1.960	1.920	2.000	1.950	2.000	93,500	184,310	1.9712	1.960	1.920	2.000	1.950	2.000	93,500	1.9712	0.51%
2021-03-02	0	1.950	1.950	2.000	1.950	2.000	65,000	129,730	1.9958	1.950	1.950	2.000	1.950	2.000	65,000	1.9958	-0.51%
2021-03-01	0	1.960	1.930	2.000	1.940	1.960	82,000	159,980	1.9510	1.960	1.930	2.000	1.940	1.960	82,000	1.9510	0.51%
2021-02-26	0	1.950	1.950	-	1.950	1.950	8,000	15,520	1.9400	1.950	1.950	-	1.950	1.950	8,000	1.9400	0.00%
2021-02-25	0	1.950	1.900	1.950	1.940	1.960	84,500	164,690	1.9490	1.950	1.900	1.950	1.940	1.960	84,500	1.9490	-1.52%
2021-02-24	0	1.980	1.950	1.980	1.980	1.980	12,000	23,760	1.9800	1.980	1.950	1.980	1.980	1.980	12,000	1.9800	0.00%
2021-02-23	0	1.980	1.980	-	1.980	1.990	29,500	58,565	1.9853	1.980	1.980	-	1.980	1.990	29,500	1.9853	-0.50%
2021-02-22	0	1.990	1.960	2.000	2.000	2.170	15,900	32,728	2.0584	1.990	1.960	2.000	2.000	2.170	15,900	2.0584	-8.72%
2021-02-19	0	2.180	2.000	-	2.180	2.180	20,000	43,600	2.1800	2.180	2.000	-	2.180	2.180	20,000	2.1800	0.00%
2021-02-18	0	2.180	2.030	2.220	2.150	2.230	36,500	79,635	2.1818	2.180	2.030	2.220	2.150	2.230	36,500	2.1818	0.93%
2021-02-17	0	2.160	2.010	2.160	1.830	2.160	186,500	374,505	2.0081	2.160	2.010	2.160	1.830	2.160	186,500	2.0081	18.68%
2021-02-16	0	1.820	1.820	2.000	1.820	1.820	4,500	8,075	1.7944	1.820	1.820	2.000	1.820	1.820	4,500	1.7944	2.25%
2021-02-11	0	1.780	1.780	-	-	-	0	0	-	1.780	1.780	-	-	-	0	-	1.14%
2021-02-10	0	1.760	1.760	-	1.700	1.700	7,600	12,856	1.6916	1.760	1.760	-	1.700	1.700	7,600	1.6916	3.53%
2021-02-09	0	1.700	1.700	-	1.680	1.680	4,000	6,720	1.6800	1.700	1.700	-	1.680	1.680	4,000	1.6800	1.80%
2021-02-08	0	1.670	1.670	-	1.670	1.680	9,900	16,383	1.6548	1.670	1.670	-	1.670	1.680	9,900	1.6548	0.00%
2021-02-05	0	1.670	1.670	-	1.670	1.670	24,000	39,980	1.6658	1.670	1.670	-	1.670	1.670	24,000	1.6658	0.00%
2021-02-04	0	1.670	1.660	-	1.660	1.670	9,500	15,730	1.6558	1.670	1.660	-	1.660	1.670	9,500	1.6558	0.60%
2021-02-03	0	1.660	1.660	-	1.660	1.660	27,000	44,790	1.6589	1.660	1.660	-	1.660	1.660	27,000	1.6589	0.00%
2021-02-02	0	1.660	1.660	-	1.660	1.660	2,000	3,320	1.6600	1.660	1.660	-	1.660	1.660	2,000	1.6600	0.61%
2021-02-01	0	1.650	1.650	-	-	-	0	0	-	1.650	1.650	-	-	-	0	-	0.00%
2021-01-29	0	1.650	1.650	-	1.610	1.650	38,100	61,995	1.6272	1.650	1.650	-	1.610	1.650	38,100	1.6272	6.45%
2021-01-28	0	1.550	1.550	-	1.550	1.550	4,500	6,950	1.5444	1.550	1.550	-	1.550	1.550	4,500	1.5444	0.00%
2021-01-27	0	1.550	1.550	-	1.520	1.550	8,000	12,160	1.5200	1.550	1.550	-	1.520	1.550	8,000	1.5200	0.00%
2021-01-26	0	1.550	1.520	1.550	1.520	1.550	31,500	47,900	1.5206	1.550	1.520	1.550	1.520	1.550	31,500	1.5206	6.90%
2021-01-25	0	1.450	1.450	1.580	1.400	1.410	16,100	22,420	1.3925	1.450	1.450	1.580	1.400	1.410	16,100	1.3925	-8.81%
2021-01-22	0	1.590	1.590	-	1.580	1.600	13,900	21,970	1.5806	1.590	1.590	-	1.580	1.600	13,900	1.5806	-1.85%
2021-01-21	0	1.620	1.640	-	1.600	1.620	19,000	30,550	1.6079	1.620	1.640	-	1.600	1.620	19,000	1.6079	1.25%
2021-01-20	0	1.600	1.640	-	1.600	1.650	77,500	126,070	1.6267	1.600	1.640	-	1.600	1.650	77,500	1.6267	-3.03%
2021-01-19	0	1.650	1.650	1.850	1.610	1.650	58,200	94,622	1.6258	1.650	1.650	1.850	1.610	1.650	58,200	1.6258	1.23%
2021-01-18	0	1.630	1.650	-	1.600	1.620	12,100	19,476	1.6096	1.630	1.650	-	1.600	1.620	12,100	1.6096	1.24%
2021-01-15	0	1.610	1.610	-	1.610	1.730	14,400	24,504	1.7017	1.610	1.610	-	1.610	1.730	14,400	1.7017	-6.94%
2021-01-14	0	1.730	1.730	1.800	1.730	1.750	40,500	70,495	1.7406	1.730	1.730	1.800	1.730	1.750	40,500	1.7406	-1.14%
2021-01-13	0	1.750	1.750	1.800	1.750	1.800	104,000	185,568	1.7843	1.750	1.750	1.800	1.750	1.800	104,000	1.7843	-2.78%
2021-01-12	0	1.800	1.780	1.880	1.800	1.800	46,600	83,880	1.8000	1.800	1.780	1.880	1.800	1.800	46,600	1.8000	11.80%
2021-01-11	0	1.610	1.610	1.710	1.610	1.660	200	327	1.6350	1.610	1.610	1.710	1.610	1.660	200	1.6350	-3.01%
2021-01-08	0	0.083	0.083	0.089	0.079	0.083	184,000	14,942	0.0812	1.660	1.660	1.780	1.580	1.660	9,200	1.6241	2.47%
2021-01-07	0	0.081	0.082	0.084	0.081	0.084	66,000	5,358	0.0812	1.620	1.640	1.680	1.620	1.680	3,300	1.6236	-3.57%
2021-01-06	0	0.084	0.084	0.086	0.084	0.084	30,000	2,520	0.0840	1.680	1.680	1.720	1.680	1.680	1,500	1.6800	0.00%
2021-01-05	0	0.084	0.080	0.084	0.084	0.084	196,000	16,464	0.0840	1.680	1.600	1.680	1.680	1.680	9,800	1.6800	-2.33%
2021-01-04	0	0.086	0.087	0.089	0.080	0.090	892,000	77,462	0.0868	1.720	1.740	1.780	1.600	1.800	44,600	1.7368	-6.52%
2020-12-31	0	0.092	0.089	0.092	0.092	0.093	514,000	47,632	0.0927	1.840	1.780	1.840	1.840	1.860	25,700	1.8534	-2.13%
2020-12-30	0	0.094	0.094	0.100	0.093	0.094	12,000	1,122	0.0935	1.880	1.880	2.000	1.860	1.880	600	1.8700	-6.00%
2020-12-29	0	0.100	0.098	0.100	0.098	0.105	1,526,000	153,190	0.1004	2.000	1.960	2.000	1.960	2.100	76,300	2.0077	0.00%
2020-12-28	0	0.100	0.100	0.108	0.095	0.100	944,000	92,384	0.0979	2.000	2.000	2.160	1.900	2.000	47,200	1.9573	5.26%
2020-12-24	0	0.095	0.095	0.113	0.092	0.101	112,000	11,194	0.0999	1.900	1.900	2.260	1.840	2.020	5,600	1.9989	-6.86%
2020-12-23	0	0.102	0.103	0.113	0.101	0.109	984,000	105,544	0.1073	2.040	2.060	2.260	2.020	2.180	49,200	2.1452	-6.42%
2020-12-22	0	0.109	0.109	0.112	0.109	0.113	258,000	28,264	0.1096	2.180	2.180	2.240	2.180	2.260	12,900	2.1910	-3.54%
2020-12-21	0	0.113	0.110	0.113	0.110	0.113	304,000	33,800	0.1112	2.260	2.200	2.260	2.200	2.260	15,200	2.2237	0.00%
2020-12-18	0	0.113	0.111	0.113	0.110	0.113	170,000	18,876	0.1110	2.260	2.220	2.260	2.200	2.260	8,500	2.2207	0.00%
2020-12-17	0	0.113	0.113	0.119	-	-	0	0	-	2.260	2.260	2.380	-	-	0	-	0.00%
2020-12-16	0	0.113	0.113	0.119	0.113	0.113	260,000	29,380	0.1130	2.260	2.260	2.380	2.260	2.260	13,000	2.2600	-1.74%
2020-12-15	0	0.115	0.115	0.120	-	-	0	0	-	2.300	2.300	2.400	-	-	0	-	0.88%
2020-12-14	0	0.114	0.112	0.120	0.105	0.115	200,000	22,690	0.1135	2.280	2.240	2.400	2.100	2.300	10,000	2.2690	-0.87%
2020-12-11	0	0.115	0.116	0.120	0.101	0.118	442,000	50,948	0.1153	2.300	2.320	2.400	2.020	2.360	22,100	2.3053	-4.17%
2020-12-10	0	0.120	0.118	0.120	0.116	0.120	208,000	24,756	0.1190	2.400	2.360	2.400	2.320	2.400	10,400	2.3804	1.69%
2020-12-09	0	0.118	0.118	0.120	0.115	0.120	588,000	70,194	0.1194	2.360	2.360	2.400	2.300	2.400	29,400	2.3876	-7.09%
2020-12-08	0	0.127	0.119	0.127	0.113	0.128	150,000	17,730	0.1182	2.540	2.380	2.540	2.260	2.560	7,500	2.3640	5.83%
2020-12-07	0	0.120	0.120	0.132	0.118	0.135	1,392,000	171,480	0.1232	2.400	2.400	2.640	2.360	2.700	69,600	2.4638	-7.69%
2020-12-04	0	0.130	0.128	0.130	0.119	0.130	92,000	10,970	0.1192	2.600	2.560	2.600	2.380	2.600	4,600	2.3848	-0.76%
2020-12-03	0	0.131	0.130	0.131	0.131	0.135	716,000	95,028	0.1327	2.620	2.600	2.620	2.620	2.700	35,800	2.6544	-2.96%
2020-12-02	0	0.135	0.122	0.135	0.116	0.136	1,408,000	182,168	0.1294	2.700	2.440	2.700	2.320	2.720	70,400	2.5876	19.47%
2020-12-01	0	0.113	0.113	0.124	-	-	0	0	-	2.260	2.260	2.480	-	-	0	-	0.00%
2020-11-30	0	0.113	0.107	0.113	0.107	0.113	238,000	26,382	0.1108	2.260	2.140	2.260	2.140	2.260	11,900	2.2170	-5.04%
2020-11-27	0	0.119	0.113	0.120	0.113	0.120	724,000	82,848	0.1144	2.380	2.260	2.400	2.260	2.400	36,200	2.2886	6.25%
2020-11-26	0	0.112	0.107	0.112	0.112	0.113	510,000	57,514	0.1128	2.240	2.140	2.240	2.240	2.260	25,500	2.2555	-0.88%
2020-11-25	0	0.113	0.110	0.115	-	-	0	0	-	2.260	2.200	2.300	-	-	0	-	0.00%
2020-11-24	0	0.113	0.112	0.113	0.110	0.113	2,160,000	242,218	0.1121	2.260	2.240	2.260	2.200	2.260	108,000	2.2428	2.73%
2020-11-23	0	0.110	0.110	0.115	0.110	0.115	190,000	21,750	0.1145	2.200	2.200	2.300	2.200	2.300	9,500	2.2895	-4.35%
2020-11-20	0	0.115	0.102	0.115	-	-	0	0	-	2.300	2.040	2.300	-	-	0	-	0.00%
2020-11-19	0	0.115	0.101	0.115	0.112	0.115	82,000	9,400	0.1146	2.300	2.020	2.300	2.240	2.300	4,100	2.2927	17.35%
2020-11-18	0	0.098	0.095	0.105	0.093	0.100	1,158,000	112,608	0.0972	1.960	1.900	2.100	1.860	2.000	57,900	1.9449	6.52%
2020-11-17	0	0.092	0.090	0.092	0.092	0.093	300,000	27,800	0.0927	1.840	1.800	1.840	1.840	1.860	15,000	1.8533	-3.16%
2020-11-16	0	0.095	0.089	0.095	0.089	0.096	452,000	41,256	0.0913	1.900	1.780	1.900	1.780	1.920	22,600	1.8255	4.40%
2020-11-13	0	0.091	0.091	0.098	0.091	0.094	12,000	1,122	0.0935	1.820	1.820	1.960	1.820	1.880	600	1.8700	-3.19%
2020-11-12	0	0.094	0.091	0.094	0.094	0.094	402,000	37,788	0.0940	1.880	1.820	1.880	1.880	1.880	20,100	1.8800	3.30%
2020-11-11	0	0.091	0.092	0.094	0.090	0.094	980,000	90,012	0.0918	1.820	1.840	1.880	1.800	1.880	49,000	1.8370	-5.21%
2020-11-10	0	0.096	0.096	0.097	-	-	0	0	-	1.920	1.920	1.940	-	-	0	-	0.00%
2020-11-09	0	0.096	0.094	0.096	0.096	0.096	300,000	28,800	0.0960	1.920	1.880	1.920	1.920	1.920	15,000	1.9200	0.00%
2020-11-06	0	0.096	0.096	0.098	0.096	0.098	498,000	47,920	0.0962	1.920	1.920	1.960	1.920	1.960	24,900	1.9245	-2.04%
2020-11-05	0	0.098	0.096	0.098	0.097	0.098	384,000	37,352	0.0973	1.960	1.920	1.960	1.940	1.960	19,200	1.9454	0.00%
2020-11-04	0	0.098	0.097	0.098	0.098	0.098	14,000	1,372	0.0980	1.960	1.940	1.960	1.960	1.960	700	1.9600	-1.01%
2020-11-03	0	0.099	0.098	0.099	0.099	0.099	592,000	58,608	0.0990	1.980	1.960	1.980	1.980	1.980	29,600	1.9800	0.00%
2020-11-02	0	0.099	0.099	0.110	0.099	0.099	200,000	19,800	0.0990	1.980	1.980	2.200	1.980	1.980	10,000	1.9800	0.00%
2020-10-30	0	0.099	0.099	0.100	0.099	0.100	934,000	92,662	0.0992	1.980	1.980	2.000	1.980	2.000	46,700	1.9842	-1.98%
2020-10-29	0	0.101	0.101	0.105	0.099	0.101	32,000	3,172	0.0991	2.020	2.020	2.100	1.980	2.020	1,600	1.9825	2.02%
2020-10-28	0	0.099	0.099	0.100	0.099	0.101	368,000	36,606	0.0995	1.980	1.980	2.000	1.980	2.020	18,400	1.9895	-1.98%
2020-10-27	0	0.101	0.101	0.114	-	-	0	0	-	2.020	2.020	2.280	-	-	0	-	0.00%
2020-10-23	0	0.101	0.101	0.107	0.101	0.101	184,000	18,546	0.1008	2.020	2.020	2.140	2.020	2.020	9,200	2.0159	-0.98%
2020-10-22	0	0.102	0.102	0.109	0.102	0.109	34,000	3,482	0.1024	2.040	2.040	2.180	2.040	2.180	1,700	2.0482	-2.86%
2020-10-21	0	0.105	0.101	0.105	-	-	0	0	-	2.100	2.020	2.100	-	-	0	-	0.00%
2020-10-20	0	0.105	0.102	0.108	0.101	0.105	4,262,000	439,640	0.1032	2.100	2.040	2.160	2.020	2.100	213,100	2.0631	-4.55%
2020-10-19	0	0.110	0.103	0.113	0.092	0.134	2,908,000	334,716	0.1151	2.200	2.060	2.260	1.840	2.680	145,400	2.3020	-19.71%
2020-10-16	0	0.137	0.137	0.140	0.133	0.155	288,000	39,322	0.1365	2.740	2.740	2.800	2.660	3.100	14,400	2.7307	0.74%
2020-10-15	0	0.136	0.136	0.137	0.133	0.138	410,000	56,080	0.1368	2.720	2.720	2.740	2.660	2.760	20,500	2.7356	-6.21%
2020-10-14	0	0.145	0.144	0.145	-	-	0	0	-	2.900	2.880	2.900	-	-	0	-	-0.68%
2020-10-12	0	0.146	0.145	0.149	-	-	0	0	-	2.920	2.900	2.980	-	-	0	-	0.00%
2020-10-09	0	0.146	0.146	0.149	-	-	0	0	-	2.920	2.920	2.980	-	-	0	-	0.00%
2020-10-08	0	0.146	0.144	0.149	0.146	0.146	182,000	26,572	0.1460	2.920	2.880	2.980	2.920	2.920	9,100	2.9200	-1.35%
2020-10-07	0	0.148	0.146	0.148	0.140	0.149	50,000	7,018	0.1404	2.960	2.920	2.960	2.800	2.980	2,500	2.8072	8.82%
2020-10-06	0	0.136	0.136	0.149	0.136	0.137	258,000	35,120	0.1361	2.720	2.720	2.980	2.720	2.740	12,900	2.7225	-5.56%
2020-10-05	0	0.144	0.137	0.146	-	-	0	0	-	2.880	2.740	2.920	-	-	0	-	0.00%
2020-09-30	0	0.144	0.140	0.144	0.144	0.144	140,000	20,160	0.1440	2.880	2.800	2.880	2.880	2.880	7,000	2.8800	-0.69%
2020-09-29	0	0.145	0.143	0.150	-	-	0	0	-	2.900	2.860	3.000	-	-	0	-	0.00%
2020-09-28	0	0.145	0.145	0.149	0.145	0.145	80,000	11,600	0.1450	2.900	2.900	2.980	2.900	2.900	4,000	2.9000	0.00%
2020-09-25	0	0.145	0.145	0.150	0.145	0.145	160,000	23,200	0.1450	2.900	2.900	3.000	2.900	2.900	8,000	2.9000	0.00%
2020-09-24	0	0.145	0.145	0.150	0.145	0.145	600,000	87,000	0.1450	2.900	2.900	3.000	2.900	2.900	30,000	2.9000	0.00%
2020-09-23	0	0.145	0.147	0.150	0.145	0.145	100,000	14,500	0.1450	2.900	2.940	3.000	2.900	2.900	5,000	2.9000	-3.97%
2020-09-22	0	0.151	0.148	0.151	-	-	0	0	-	3.020	2.960	3.020	-	-	0	-	0.00%
2020-09-21	0	0.151	0.137	0.151	-	-	0	0	-	3.020	2.740	3.020	-	-	0	-	0.00%
2020-09-18	0	0.151	0.137	0.153	0.153	0.153	20,000	3,060	0.1530	3.020	2.740	3.060	3.060	3.060	1,000	3.0600	0.00%
2020-09-17	0	0.151	0.140	0.151	0.151	0.151	348,000	52,548	0.1510	3.020	2.800	3.020	3.020	3.020	17,400	3.0200	0.67%
2020-09-16	0	0.150	0.140	0.150	-	-	0	0	-	3.000	2.800	3.000	-	-	0	-	-0.66%
2020-09-15	0	0.151	0.151	0.152	0.138	0.152	1,000,000	151,458	0.1515	3.020	3.020	3.040	2.760	3.040	50,000	3.0292	-0.66%
2020-09-14	0	0.152	0.150	0.152	0.152	0.152	46,000	6,992	0.1520	3.040	3.000	3.040	3.040	3.040	2,300	3.0400	0.66%
2020-09-11	0	0.151	0.150	0.152	-	-	0	0	-	3.020	3.000	3.040	-	-	0	-	0.00%
2020-09-10	0	0.151	0.148	0.151	0.151	0.152	570,000	86,140	0.1511	3.020	2.960	3.020	3.020	3.040	28,500	3.0225	1.34%
2020-09-09	0	0.149	0.149	0.152	0.149	0.149	208,000	30,992	0.1490	2.980	2.980	3.040	2.980	2.980	10,400	2.9800	-0.67%
2020-09-08	0	0.150	0.150	0.152	0.150	0.151	644,000	97,100	0.1508	3.000	3.000	3.040	3.000	3.020	32,200	3.0155	-0.66%
2020-09-07	0	0.151	0.150	0.155	0.150	0.152	944,000	142,900	0.1514	3.020	3.000	3.100	3.000	3.040	47,200	3.0275	-0.66%
2020-09-04	0	0.152	0.150	0.152	0.152	0.152	1,000,000	152,000	0.1520	3.040	3.000	3.040	3.040	3.040	50,000	3.0400	0.00%
2020-09-03	0	0.152	0.150	0.154	0.152	0.154	602,000	91,508	0.1520	3.040	3.000	3.080	3.040	3.080	30,100	3.0401	-1.30%
2020-09-02	0	0.154	0.154	0.155	0.142	0.154	464,000	71,336	0.1537	3.080	3.080	3.100	2.840	3.080	23,200	3.0748	0.65%
2020-09-01	0	0.153	0.152	0.153	0.153	0.153	210,000	32,130	0.1530	3.060	3.040	3.060	3.060	3.060	10,500	3.0600	0.66%
2020-08-31	0	0.152	0.152	0.157	0.151	0.152	46,000	6,970	0.1515	3.040	3.040	3.140	3.020	3.040	2,300	3.0304	-1.94%
2020-08-28	0	0.155	0.155	0.159	0.155	0.155	104,000	16,120	0.1550	3.100	3.100	3.180	3.100	3.100	5,200	3.1000	-1.27%
2020-08-27	0	0.157	0.157	0.160	0.157	0.158	136,000	21,402	0.1574	3.140	3.140	3.200	3.140	3.160	6,800	3.1474	-1.87%
2020-08-26	0	0.160	0.160	0.161	0.156	0.178	840,000	139,270	0.1658	3.200	3.200	3.220	3.120	3.560	42,000	3.3160	-10.11%
2020-08-25	0	0.178	0.160	0.170	0.160	0.165	1,052,000	170,420	0.1620	3.560	3.200	3.400	3.200	3.300	52,600	3.2399	11.25%
2020-08-24	0	0.160	0.159	0.160	-	-	0	0	-	3.200	3.180	3.200	-	-	0	-	0.00%
2020-08-21	0	0.160	0.158	0.160	0.158	0.160	780,000	124,440	0.1595	3.200	3.160	3.200	3.160	3.200	39,000	3.1908	0.00%
2020-08-20	0	0.160	0.160	0.163	0.160	0.160	300,000	48,000	0.1600	3.200	3.200	3.260	3.200	3.200	15,000	3.2000	1.91%
2020-08-19	0	0.157	0.157	0.170	0.157	0.160	694,000	109,858	0.1583	3.140	3.140	3.400	3.140	3.200	34,700	3.1659	0.00%
2020-08-18	0	0.157	0.157	0.160	0.153	0.160	1,458,000	229,650	0.1575	3.140	3.140	3.200	3.060	3.200	72,900	3.1502	0.64%
2020-08-17	0	0.156	0.138	0.156	-	-	0	0	-	3.120	2.760	3.120	-	-	0	-	0.00%
2020-08-14	0	0.156	0.156	0.157	0.136	0.150	102,000	14,860	0.1457	3.120	3.120	3.140	2.720	3.000	5,100	2.9137	0.00%
2020-08-13	0	0.156	0.152	0.157	-	-	0	0	-	3.120	3.040	3.140	-	-	0	-	0.00%
2020-08-12	0	0.156	0.150	0.156	0.156	0.156	2,000	312	0.1560	3.120	3.000	3.120	3.120	3.120	100	3.1200	4.70%
2020-08-11	0	0.149	0.148	0.149	-	-	0	0	-	2.980	2.960	2.980	-	-	0	-	0.00%
2020-08-10	0	0.149	0.143	0.150	0.149	0.149	30,000	4,470	0.1490	2.980	2.860	3.000	2.980	2.980	1,500	2.9800	-0.67%
2020-08-07	0	0.150	0.150	0.157	0.149	0.150	274,000	41,070	0.1499	3.000	3.000	3.140	2.980	3.000	13,700	2.9978	-4.46%
2020-08-06	0	0.157	0.148	0.157	-	-	0	0	-	3.140	2.960	3.140	-	-	0	-	0.00%
2020-08-05	0	0.157	0.155	0.157	-	-	0	0	-	3.140	3.100	3.140	-	-	0	-	-0.63%
2020-08-04	0	0.158	0.150	0.158	0.158	0.158	4,000	632	0.1580	3.160	3.000	3.160	3.160	3.160	200	3.1600	1.28%
2020-08-03	0	0.156	0.155	0.156	0.155	0.158	500,000	78,244	0.1565	3.120	3.100	3.120	3.100	3.160	25,000	3.1298	0.00%
2020-07-31	0	0.156	0.145	0.156	0.134	0.156	358,000	52,106	0.1455	3.120	2.900	3.120	2.680	3.120	17,900	2.9109	0.00%
2020-07-30	0	0.156	0.152	0.156	-	-	0	0	-	3.120	3.040	3.120	-	-	0	-	0.00%
2020-07-29	0	0.156	0.153	0.156	0.151	0.156	78,000	11,860	0.1521	3.120	3.060	3.120	3.020	3.120	3,900	3.0410	-0.64%
2020-07-28	0	0.157	0.157	0.159	0.156	0.159	1,678,000	264,146	0.1574	3.140	3.140	3.180	3.120	3.180	83,900	3.1483	0.00%
2020-07-27	0	0.157	0.155	0.157	0.155	0.157	1,908,000	299,346	0.1569	3.140	3.100	3.140	3.100	3.140	95,400	3.1378	0.64%
2020-07-24	0	0.156	0.156	0.159	0.156	0.159	336,000	52,446	0.1561	3.120	3.120	3.180	3.120	3.180	16,800	3.1218	-0.64%
2020-07-23	0	0.157	0.153	0.158	0.153	0.157	272,000	41,624	0.1530	3.140	3.060	3.160	3.060	3.140	13,600	3.0606	2.61%
2020-07-22	0	0.153	0.153	0.158	0.152	0.155	274,000	41,924	0.1530	3.060	3.060	3.160	3.040	3.100	13,700	3.0601	-1.92%
2020-07-21	0	0.156	0.156	0.162	0.155	0.161	902,000	143,066	0.1586	3.120	3.120	3.240	3.100	3.220	45,100	3.1722	-2.50%
2020-07-20	0	0.160	0.158	0.160	0.155	0.161	1,162,000	181,556	0.1562	3.200	3.160	3.200	3.100	3.220	58,100	3.1249	-0.62%
2020-07-17	0	0.161	0.161	0.162	0.159	0.162	2,072,000	332,528	0.1605	3.220	3.220	3.240	3.180	3.240	103,600	3.2097	0.63%
2020-07-16	0	0.160	0.160	0.163	0.160	0.160	676,000	108,160	0.1600	3.200	3.200	3.260	3.200	3.200	33,800	3.2000	0.00%
2020-07-15	0	0.160	0.160	0.163	0.158	0.163	316,000	50,198	0.1589	3.200	3.200	3.260	3.160	3.260	15,800	3.1771	-3.03%
2020-07-14	0	0.165	0.162	0.165	0.160	0.165	1,156,000	188,470	0.1630	3.300	3.240	3.300	3.200	3.300	57,800	3.2607	1.85%
2020-07-13	0	0.162	0.162	0.169	0.160	0.168	2,578,000	416,100	0.1614	3.240	3.240	3.380	3.200	3.360	128,900	3.2281	-0.61%
2020-07-10	0	0.163	0.159	0.163	0.155	0.164	2,322,000	373,852	0.1610	3.260	3.180	3.260	3.100	3.280	116,100	3.2201	-3.55%
2020-07-09	0	0.169	0.166	0.169	0.165	0.177	2,966,000	503,544	0.1698	3.380	3.320	3.380	3.300	3.540	148,300	3.3954	-1.17%
2020-07-08	0	0.171	0.171	0.175	0.169	0.171	854,000	145,978	0.1709	3.420	3.420	3.500	3.380	3.420	42,700	3.4187	-5.00%
2020-07-07	0	0.180	0.168	0.180	0.164	0.186	3,138,000	554,868	0.1768	3.600	3.360	3.600	3.280	3.720	156,900	3.5364	-3.23%
2020-07-06	0	0.186	0.186	0.187	0.173	0.188	5,214,000	941,676	0.1806	3.720	3.720	3.740	3.460	3.760	260,700	3.6121	7.51%
2020-07-03	0	0.173	0.172	0.173	0.162	0.185	54,778,000	8,308,366	0.1517	3.460	3.440	3.460	3.240	3.700	2,738,900	3.0335	6.13%
2020-07-02	0	0.163	0.155	0.163	0.163	0.163	762,000	122,206	0.1604	3.260	3.100	3.260	3.260	3.260	38,100	3.2075	0.00%
2020-06-30	0	0.163	0.160	0.163	0.159	0.163	1,580,000	252,624	0.1599	3.260	3.200	3.260	3.180	3.260	79,000	3.1978	2.52%
2020-06-29	0	0.159	0.159	0.162	0.159	0.160	1,970,000	314,340	0.1596	3.180	3.180	3.240	3.180	3.200	98,500	3.1913	-0.63%
2020-06-26	0	0.160	0.160	0.163	0.160	0.163	428,000	69,254	0.1618	3.200	3.200	3.260	3.200	3.260	21,400	3.2362	-1.84%
2020-06-24	0	0.163	0.161	0.165	0.154	0.165	6,966,000	1,108,450	0.1591	3.260	3.220	3.300	3.080	3.300	348,300	3.1825	5.16%
2020-06-23	0	0.155	0.153	0.155	0.145	0.155	3,060,000	460,930	0.1506	3.100	3.060	3.100	2.900	3.100	153,000	3.0126	3.33%
2020-06-22	0	0.150	0.148	0.153	0.150	0.154	3,064,000	459,752	0.1500	3.000	2.960	3.060	3.000	3.080	153,200	3.0010	0.00%
2020-06-19	0	0.150	0.150	0.155	0.142	0.158	558,000	85,180	0.1527	3.000	3.000	3.100	2.840	3.160	27,900	3.0530	-6.25%
2020-06-18	0	0.160	0.159	0.160	0.152	0.165	8,888,000	1,414,496	0.1591	3.200	3.180	3.200	3.040	3.300	444,400	3.1829	5.26%
2020-06-17	1	-	-	-	-	-	0	0	-	3.040	-	-	-	-	0	-	0.00%
2020-06-16	0	0.152	0.144	0.155	0.143	0.152	4,000	590	0.1475	3.040	2.880	3.100	2.860	3.040	200	2.9500	-0.65%
2020-06-15	0	0.153	0.150	0.153	0.135	0.153	34,000	4,814	0.1416	3.060	3.000	3.060	2.700	3.060	1,700	2.8318	-0.65%
2020-06-12	0	0.154	0.135	0.154	-	-	0	0	-	3.080	2.700	3.080	-	-	0	-	0.00%
2020-06-11	0	0.154	0.142	0.154	0.154	0.156	60,000	9,348	0.1558	3.080	2.840	3.080	3.080	3.120	3,000	3.1160	-1.28%
2020-06-10	0	0.156	0.154	0.156	0.152	0.156	472,000	72,700	0.1540	3.120	3.080	3.120	3.040	3.120	23,600	3.0805	0.00%
2020-06-09	0	0.156	0.156	0.158	0.148	0.160	3,256,000	495,164	0.1521	3.120	3.120	3.160	2.960	3.200	162,800	3.0415	5.41%
2020-06-08	0	0.148	0.147	0.148	0.147	0.148	332,000	48,990	0.1476	2.960	2.940	2.960	2.940	2.960	16,600	2.9512	0.00%
2020-06-05	0	0.148	0.143	0.148	0.142	0.149	408,000	59,088	0.1448	2.960	2.860	2.960	2.840	2.980	20,400	2.8965	2.07%
2020-06-04	0	0.145	0.145	0.146	0.142	0.146	538,000	77,644	0.1443	2.900	2.900	2.920	2.840	2.920	26,900	2.8864	0.00%
2020-06-03	0	0.145	0.145	0.149	0.145	0.150	2,018,000	297,368	0.1474	2.900	2.900	2.980	2.900	3.000	100,900	2.9472	-2.68%
2020-06-02	0	0.149	0.143	0.149	0.149	0.150	1,366,000	204,550	0.1497	2.980	2.860	2.980	2.980	3.000	68,300	2.9949	-0.67%
2020-06-01	0	0.150	0.150	0.157	0.130	0.151	786,000	117,032	0.1489	3.000	3.000	3.140	2.600	3.020	39,300	2.9779	0.00%
2020-05-29	0	0.150	0.143	0.150	-	-	0	0	-	3.000	2.860	3.000	-	-	0	-	-4.46%
2020-05-28	0	0.157	0.150	0.157	0.150	0.159	334,000	50,554	0.1514	3.140	3.000	3.140	3.000	3.180	16,700	3.0272	2.61%
2020-05-27	0	0.153	0.152	0.153	0.153	0.160	1,016,000	156,532	0.1541	3.060	3.040	3.060	3.060	3.200	50,800	3.0813	-4.37%
2020-05-26	0	0.160	0.155	0.160	0.153	0.161	760,000	119,194	0.1568	3.200	3.100	3.200	3.060	3.220	38,000	3.1367	0.00%
2020-05-25	0	0.160	0.154	0.160	-	-	0	0	-	3.200	3.080	3.200	-	-	0	-	0.00%
2020-05-22	0	0.160	0.158	0.164	0.155	0.164	1,666,000	265,314	0.1593	3.200	3.160	3.280	3.100	3.280	83,300	3.1850	-3.03%
2020-05-21	0	0.165	0.160	0.165	0.165	0.165	54,000	8,910	0.1650	3.300	3.200	3.300	3.300	3.300	2,700	3.3000	1.85%
2020-05-20	0	0.162	0.162	0.166	0.160	0.165	1,018,000	164,572	0.1617	3.240	3.240	3.320	3.200	3.300	50,900	3.2332	0.00%
2020-05-19	0	0.162	0.157	0.162	0.151	0.165	564,000	90,472	0.1604	3.240	3.140	3.240	3.020	3.300	28,200	3.2082	-2.99%
2020-05-18	0	0.167	0.160	0.167	0.152	0.167	1,536,000	252,374	0.1643	3.340	3.200	3.340	3.040	3.340	76,800	3.2861	2.45%
2020-05-15	0	0.163	0.163	0.165	0.159	0.168	7,294,000	1,212,060	0.1662	3.260	3.260	3.300	3.180	3.360	364,700	3.3234	-2.98%
2020-05-14	0	0.168	0.161	0.168	0.158	0.174	10,870,000	1,787,074	0.1644	3.360	3.220	3.360	3.160	3.480	543,500	3.2881	-4.00%
2020-05-13	0	0.175	0.172	0.180	0.170	0.185	12,160,000	2,102,810	0.1729	3.500	3.440	3.600	3.400	3.700	608,000	3.4586	-2.23%
2020-05-12	0	0.179	0.176	0.179	0.174	0.189	6,502,000	1,184,952	0.1822	3.580	3.520	3.580	3.480	3.780	325,100	3.6449	-5.79%
2020-05-11	0	0.190	0.188	0.195	0.190	0.200	1,844,000	353,374	0.1916	3.800	3.760	3.900	3.800	4.000	92,200	3.8327	-5.00%
2020-05-08	0	0.200	0.198	0.200	0.200	0.220	3,760,000	761,030	0.2024	4.000	3.960	4.000	4.000	4.400	188,000	4.0480	-12.66%
2020-05-07	0	0.229	0.210	0.229	0.215	0.229	18,000	3,926	0.2181	4.580	4.200	4.580	4.300	4.580	900	4.3622	-0.43%
2020-05-06	0	0.230	0.215	0.230	-	-	0	0	-	4.600	4.300	4.600	-	-	0	-	0.00%
2020-05-05	0	0.230	0.220	0.230	0.230	0.230	40,000	9,240	0.2310	4.600	4.400	4.600	4.600	4.600	2,000	4.6200	-4.17%
2020-05-04	0	0.240	0.230	0.240	-	-	0	0	-	4.800	4.600	4.800	-	-	0	-	0.00%
2020-04-29	0	0.240	0.230	0.240	-	-	0	0	-	4.800	4.600	4.800	-	-	0	-	0.00%
2020-04-28	0	0.240	0.230	0.240	-	-	0	0	-	4.800	4.600	4.800	-	-	0	-	0.00%
2020-04-27	0	0.240	0.230	0.240	-	-	0	0	-	4.800	4.600	4.800	-	-	0	-	0.00%
2020-04-24	0	0.240	0.230	0.240	-	-	0	0	-	4.800	4.600	4.800	-	-	0	-	-2.04%
2020-04-23	0	0.245	0.230	0.245	0.245	0.245	60,000	14,700	0.2450	4.900	4.600	4.900	4.900	4.900	3,000	4.9000	0.00%
2020-04-22	0	0.245	0.235	0.260	-	-	0	0	-	4.900	4.700	5.200	-	-	0	-	0.00%
2020-04-21	0	0.245	0.235	0.260	-	-	0	0	-	4.900	4.700	5.200	-	-	0	-	0.00%
2020-04-20	0	0.245	0.235	0.280	-	-	0	0	-	4.900	4.700	5.600	-	-	0	-	0.00%
2020-04-17	0	0.245	0.236	0.245	0.245	0.255	312,000	77,550	0.2486	4.900	4.720	4.900	4.900	5.100	15,600	4.9712	-5.77%
2020-04-16	0	0.260	0.250	0.275	-	-	0	0	-	5.200	5.000	5.500	-	-	0	-	0.00%
2020-04-15	0	0.260	0.250	0.260	0.260	0.260	50,000	13,000	0.2600	5.200	5.000	5.200	5.200	5.200	2,500	5.2000	0.00%
2020-04-14	0	0.260	0.250	0.260	0.260	0.260	2,000	520	0.2600	5.200	5.000	5.200	5.200	5.200	100	5.2000	0.00%
2020-04-09	0	0.260	0.255	0.280	0.260	0.265	202,000	52,570	0.2602	5.200	5.100	5.600	5.200	5.300	10,100	5.2050	-1.89%
2020-04-08	0	0.265	0.250	0.280	0.265	0.265	72,000	19,080	0.2650	5.300	5.000	5.600	5.300	5.300	3,600	5.3000	-8.62%
2020-04-07	0	0.290	0.240	0.290	0.290	0.300	664,000	193,300	0.2911	5.800	4.800	5.800	5.800	6.000	33,200	5.8223	3.57%
2020-04-06	0	0.280	0.240	0.300	0.280	0.300	50,000	14,120	0.2824	5.600	4.800	6.000	5.600	6.000	2,500	5.6480	0.00%
2020-04-03	0	0.280	0.240	0.280	0.280	0.300	124,000	35,900	0.2895	5.600	4.800	5.600	5.600	6.000	6,200	5.7903	0.00%
2020-04-02	0	0.280	0.234	0.285	0.275	0.280	218,000	60,890	0.2793	5.600	4.680	5.700	5.500	5.600	10,900	5.5862	1.82%
2020-04-01	0	0.275	0.242	0.275	0.275	0.275	64,000	17,600	0.2750	5.500	4.840	5.500	5.500	5.500	3,200	5.5000	-3.51%
2020-03-31	0	0.285	0.260	0.290	-	-	0	0	-	5.700	5.200	5.800	-	-	0	-	0.00%
2020-03-30	0	0.285	0.280	0.285	0.280	0.285	76,000	21,400	0.2816	5.700	5.600	5.700	5.600	5.700	3,800	5.6316	1.79%
2020-03-27	0	0.280	0.242	0.285	-	-	0	0	-	5.600	4.840	5.700	-	-	0	-	-1.75%
2020-03-26	0	0.285	0.260	0.285	0.280	0.285	52,000	14,760	0.2838	5.700	5.200	5.700	5.600	5.700	2,600	5.6769	1.79%
2020-03-25	0	0.280	0.270	0.280	0.265	0.285	208,000	55,700	0.2678	5.600	5.400	5.600	5.300	5.700	10,400	5.3558	-5.08%
2020-03-24	0	0.295	0.280	0.300	0.265	0.300	188,000	54,120	0.2879	5.900	5.600	6.000	5.300	6.000	9,400	5.7574	1.72%
2020-03-23	0	0.290	0.260	0.290	-	-	0	0	-	5.800	5.200	5.800	-	-	0	-	0.00%
2020-03-20	0	0.290	0.242	0.290	0.290	0.290	2,000	580	0.2900	5.800	4.840	5.800	5.800	5.800	100	5.8000	-1.69%
2020-03-19	0	0.295	0.245	0.295	0.280	0.300	50,000	14,430	0.2886	5.900	4.900	5.900	5.600	6.000	2,500	5.7720	3.51%
2020-03-18	0	0.285	0.250	0.285	0.285	0.285	10,000	2,850	0.2850	5.700	5.000	5.700	5.700	5.700	500	5.7000	3.64%
2020-03-17	0	0.275	0.250	0.275	0.260	0.280	102,000	27,430	0.2689	5.500	5.000	5.500	5.200	5.600	5,100	5.3784	-6.78%
2020-03-16	0	0.295	0.260	0.295	-	-	0	0	-	5.900	5.200	5.900	-	-	0	-	0.00%
2020-03-13	0	0.295	0.275	0.295	0.270	0.295	78,000	21,950	0.2814	5.900	5.500	5.900	5.400	5.900	3,900	5.6282	0.00%
2020-03-12	0	0.295	0.270	0.295	0.280	0.295	342,000	97,610	0.2854	5.900	5.400	5.900	5.600	5.900	17,100	5.7082	-4.84%
2020-03-11	0	0.310	0.280	0.310	-	-	0	0	-	6.200	5.600	6.200	-	-	0	-	0.00%
2020-03-10	0	0.310	0.310	0.340	0.295	0.310	16,000	4,780	0.2988	6.200	6.200	6.800	5.900	6.200	800	5.9750	0.00%
2020-03-09	0	0.310	0.310	0.340	0.280	0.295	24,000	6,920	0.2883	6.200	6.200	6.800	5.600	5.900	1,200	5.7667	1.64%
2020-03-06	0	0.305	0.305	0.320	0.290	0.305	34,000	10,220	0.3006	6.100	6.100	6.400	5.800	6.100	1,700	6.0118	1.67%
2020-03-05	0	0.300	0.290	0.345	0.300	0.330	406,000	124,400	0.3064	6.000	5.800	6.900	6.000	6.600	20,300	6.1281	-3.23%
2020-03-04	0	0.310	0.305	0.320	0.310	0.325	216,000	67,910	0.3144	6.200	6.100	6.400	6.200	6.500	10,800	6.2880	-4.62%
2020-03-03	0	0.325	0.325	0.355	-	-	0	0	-	6.500	6.500	7.100	-	-	0	-	0.00%
2020-03-02	0	0.325	0.310	0.355	-	-	0	0	-	6.500	6.200	7.100	-	-	0	-	0.00%
2020-02-28	0	0.325	0.310	0.355	-	-	0	0	-	6.500	6.200	7.100	-	-	0	-	0.00%
2020-02-27	0	0.325	0.310	0.355	-	-	0	0	-	6.500	6.200	7.100	-	-	0	-	-1.52%
2020-02-26	0	0.330	0.310	0.340	0.315	0.330	34,000	10,770	0.3168	6.600	6.200	6.800	6.300	6.600	1,700	6.3353	1.54%
2020-02-25	0	0.325	0.310	0.340	0.325	0.345	278,000	91,180	0.3280	6.500	6.200	6.800	6.500	6.900	13,900	6.5597	-5.80%
2020-02-24	0	0.345	0.325	0.355	-	-	0	0	-	6.900	6.500	7.100	-	-	0	-	0.00%
2020-02-21	0	0.345	0.325	0.345	0.335	0.345	28,000	9,400	0.3357	6.900	6.500	6.900	6.700	6.900	1,400	6.7143	0.00%
2020-02-20	0	0.345	0.325	0.345	0.330	0.345	200,000	67,640	0.3382	6.900	6.500	6.900	6.600	6.900	10,000	6.7640	2.99%
2020-02-19	0	0.335	0.330	0.345	0.335	0.345	262,000	88,030	0.3360	6.700	6.600	6.900	6.700	6.900	13,100	6.7198	-2.90%
2020-02-18	0	0.345	0.335	0.345	0.335	0.350	166,000	56,710	0.3416	6.900	6.700	6.900	6.700	7.000	8,300	6.8325	-2.82%
2020-02-17	0	0.355	0.345	0.355	-	-	0	0	-	7.100	6.900	7.100	-	-	0	-	0.00%
2020-02-14	0	0.355	0.330	0.355	0.365	0.365	2,000	730	0.3650	7.100	6.600	7.100	7.300	7.300	100	7.3000	-2.74%
2020-02-13	0	0.365	0.345	0.390	0.345	0.370	262,000	91,940	0.3509	7.300	6.900	7.800	6.900	7.400	13,100	7.0183	-1.35%
2020-02-12	0	0.370	0.360	0.370	0.365	0.370	142,000	52,080	0.3668	7.400	7.200	7.400	7.300	7.400	7,100	7.3352	0.00%
2020-02-11	0	0.370	0.370	0.395	0.370	0.370	12,000	4,490	0.3742	7.400	7.400	7.900	7.400	7.400	600	7.4833	-1.33%
2020-02-10	0	0.375	0.370	0.400	-	-	0	0	-	7.500	7.400	8.000	-	-	0	-	0.00%
2020-02-07	0	0.375	0.375	0.400	0.360	0.385	190,000	69,700	0.3668	7.500	7.500	8.000	7.200	7.700	9,500	7.3368	-2.60%
2020-02-06	0	0.385	0.360	0.385	0.385	0.385	44,000	16,940	0.3850	7.700	7.200	7.700	7.700	7.700	2,200	7.7000	-1.28%
2020-02-05	0	0.390	0.385	0.390	-	-	0	0	-	7.800	7.700	7.800	-	-	0	-	-1.27%
2020-02-04	0	0.395	0.385	0.400	-	-	0	0	-	7.900	7.700	8.000	-	-	0	-	0.00%
2020-02-03	0	0.395	-	0.400	-	-	0	0	-	7.900	-	8.000	-	-	0	-	0.00%
2020-01-31	0	0.395	0.385	0.400	-	-	0	0	-	7.900	7.700	8.000	-	-	0	-	0.00%
2020-01-30	0	0.395	0.390	0.395	0.385	0.395	144,000	55,560	0.3858	7.900	7.800	7.900	7.700	7.900	7,200	7.7167	-1.25%
2020-01-29	0	0.400	0.385	0.400	-	-	0	0	-	8.000	7.700	8.000	-	-	0	-	0.00%
2020-01-24	0	0.400	0.365	0.400	-	-	0	0	-	8.000	7.300	8.000	-	-	0	-	0.00%
2020-01-23	0	0.400	0.395	0.400	-	-	0	0	-	8.000	7.900	8.000	-	-	0	-	0.00%
2020-01-22	0	0.400	0.395	0.400	-	-	0	0	-	8.000	7.900	8.000	-	-	0	-	0.00%
2020-01-21	0	0.400	0.395	0.400	0.400	0.400	764,000	305,600	0.4000	8.000	7.900	8.000	8.000	8.000	38,200	8.0000	0.00%
2020-01-20	0	0.400	0.395	0.400	-	-	0	0	-	8.000	7.900	8.000	-	-	0	-	0.00%
2020-01-17	0	0.400	0.380	0.400	0.385	0.400	926,000	363,890	0.3930	8.000	7.600	8.000	7.700	8.000	46,300	7.8594	0.00%
2020-01-16	0	0.400	0.395	0.400	0.360	0.400	376,000	146,640	0.3900	8.000	7.900	8.000	7.200	8.000	18,800	7.8000	0.00%
2020-01-15	0	0.400	0.395	0.400	0.400	0.400	26,000	10,400	0.4000	8.000	7.900	8.000	8.000	8.000	1,300	8.0000	1.27%
2020-01-14	0	0.395	0.395	0.400	0.395	0.395	30,000	11,850	0.3950	7.900	7.900	8.000	7.900	7.900	1,500	7.9000	-1.25%
2020-01-13	0	0.400	0.395	0.400	0.395	0.405	1,426,000	565,300	0.3964	8.000	7.900	8.000	7.900	8.100	71,300	7.9285	0.00%
2020-01-10	0	0.400	0.400	0.415	0.400	0.420	112,000	45,430	0.4056	8.000	8.000	8.300	8.000	8.400	5,600	8.1125	-4.76%
2020-01-09	0	0.420	0.405	0.420	0.405	0.420	440,000	178,910	0.4066	8.400	8.100	8.400	8.100	8.400	22,000	8.1323	0.00%
2020-01-08	0	0.420	0.405	0.420	-	-	0	0	-	8.400	8.100	8.400	-	-	0	-	0.00%
2020-01-07	0	0.420	0.410	0.420	0.405	0.420	48,000	19,860	0.4138	8.400	8.200	8.400	8.100	8.400	2,400	8.2750	2.44%
2020-01-06	0	0.410	0.405	0.410	0.405	0.410	680,000	278,750	0.4099	8.200	8.100	8.200	8.100	8.200	34,000	8.1985	-4.65%
2020-01-03	0	0.430	0.420	0.430	0.420	0.430	78,000	33,160	0.4251	8.600	8.400	8.600	8.400	8.600	3,900	8.5026	2.38%
2020-01-02	0	0.420	0.410	0.420	-	-	0	0	-	8.400	8.200	8.400	-	-	0	-	0.00%
2019-12-31	0	0.420	0.420	0.460	0.395	0.415	288,000	117,380	0.4076	8.400	8.400	9.200	7.900	8.300	14,400	8.1514	13.51%
2019-12-30	0	0.370	0.360	0.405	0.370	0.405	94,000	37,550	0.3995	7.400	7.200	8.100	7.400	8.100	4,700	7.9894	-13.95%
2019-12-27	0	0.430	-	0.440	-	-	0	0	-	8.600	-	8.800	-	-	0	-	0.00%
2019-12-24	0	0.430	-	0.440	-	-	0	0	-	8.600	-	8.800	-	-	0	-	0.00%
2019-12-23	0	0.430	0.350	0.430	0.425	0.430	124,000	52,810	0.4259	8.600	7.000	8.600	8.500	8.600	6,200	8.5177	-1.15%
2019-12-20	0	0.435	0.405	0.435	0.400	0.435	102,000	41,530	0.4072	8.700	8.100	8.700	8.000	8.700	5,100	8.1431	1.16%
2019-12-19	0	0.430	0.400	0.430	0.430	0.430	30,000	12,900	0.4300	8.600	8.000	8.600	8.600	8.600	1,500	8.6000	2.38%
2019-12-18	0	0.420	0.400	0.440	-	-	0	0	-	8.400	8.000	8.800	-	-	0	-	0.00%
2019-12-17	0	0.420	0.385	0.420	-	-	0	0	-	8.400	7.700	8.400	-	-	0	-	0.00%
2019-12-16	0	0.420	-	0.420	-	-	0	0	-	8.400	-	8.400	-	-	0	-	0.00%
2019-12-13	0	0.420	-	0.420	-	-	0	0	-	8.400	-	8.400	-	-	0	-	0.00%
2019-12-12	0	0.420	-	0.420	0.420	0.420	54,000	22,680	0.4200	8.400	-	8.400	8.400	8.400	2,700	8.4000	-7.69%
2019-12-11	0	0.455	0.410	0.455	0.400	0.455	4,032,000	1,807,690	0.4483	9.100	8.200	9.100	8.000	9.100	201,600	8.9667	3.41%
2019-12-10	0	0.440	-	0.440	0.440	0.450	1,016,000	457,040	0.4498	8.800	-	8.800	8.800	9.000	50,800	8.9969	0.00%
2019-12-09	0	0.440	-	0.440	-	-	0	0	-	8.800	-	8.800	-	-	0	-	-2.22%
2019-12-06	0	0.450	-	0.450	0.440	0.455	2,530,000	1,150,700	0.4548	9.000	-	9.000	8.800	9.100	126,500	9.0964	4.65%
2019-12-05	0	0.430	-	0.435	0.430	0.435	70,000	30,250	0.4321	8.600	-	8.700	8.600	8.700	3,500	8.6429	0.00%
2019-12-04	0	0.430	-	0.430	-	-	0	0	-	8.600	-	8.600	-	-	0	-	0.00%
2019-12-03	0	0.430	-	0.430	-	-	0	0	-	8.600	-	8.600	-	-	0	-	-1.15%
2019-12-02	0	0.435	-	0.435	-	-	0	0	-	8.700	-	8.700	-	-	0	-	0.00%
2019-11-29	0	0.435	-	0.435	-	-	0	0	-	8.700	-	8.700	-	-	0	-	0.00%
2019-11-28	0	0.435	-	0.435	-	-	0	0	-	8.700	-	8.700	-	-	0	-	0.00%
2019-11-27	0	0.435	0.410	0.435	0.435	0.435	24,000	10,440	0.4350	8.700	8.200	8.700	8.700	8.700	1,200	8.7000	0.00%
2019-11-26	0	0.435	0.400	0.435	0.430	0.435	36,000	15,600	0.4333	8.700	8.000	8.700	8.600	8.700	1,800	8.6667	0.00%
2019-11-25	0	0.435	-	0.435	-	-	0	0	-	8.700	-	8.700	-	-	0	-	0.00%
2019-11-22	0	0.435	0.405	0.440	0.415	0.435	80,000	33,600	0.4200	8.700	8.100	8.800	8.300	8.700	4,000	8.4000	-1.14%
2019-11-21	0	0.440	0.425	0.450	-	-	0	0	-	8.800	8.500	9.000	-	-	0	-	0.00%
2019-11-20	0	0.440	0.435	0.460	0.410	0.440	78,000	33,240	0.4262	8.800	8.700	9.200	8.200	8.800	3,900	8.5231	2.33%
2019-11-19	0	0.430	-	0.430	-	-	0	0	-	8.600	-	8.600	-	-	0	-	0.00%
2019-11-18	0	0.430	-	0.430	-	-	0	0	-	8.600	-	8.600	-	-	0	-	0.00%
2019-11-15	0	0.430	0.400	0.430	-	-	0	0	-	8.600	8.000	8.600	-	-	0	-	0.00%
2019-11-14	0	0.430	-	0.440	-	-	0	0	-	8.600	-	8.800	-	-	0	-	0.00%
2019-11-13	0	0.430	-	0.430	0.430	0.430	100,000	43,000	0.4300	8.600	-	8.600	8.600	8.600	5,000	8.6000	0.00%
2019-11-12	0	0.430	0.430	0.440	0.430	0.435	28,000	12,140	0.4336	8.600	8.600	8.800	8.600	8.700	1,400	8.6714	-2.27%
2019-11-11	0	0.440	0.420	0.445	-	-	0	0	-	8.800	8.400	8.900	-	-	0	-	0.00%
2019-11-08	0	0.440	0.430	0.450	0.440	0.440	40,000	17,600	0.4400	8.800	8.600	9.000	8.800	8.800	2,000	8.8000	-3.30%
2019-11-07	0	0.455	0.440	0.455	-	-	0	0	-	9.100	8.800	9.100	-	-	0	-	-1.09%
2019-11-06	0	0.460	0.440	0.460	-	-	0	0	-	9.200	8.800	9.200	-	-	0	-	0.00%
2019-11-05	0	0.460	0.440	0.460	-	-	0	0	-	9.200	8.800	9.200	-	-	0	-	0.00%
2019-11-04	0	0.460	0.460	0.480	0.425	0.450	70,000	31,000	0.4429	9.200	9.200	9.600	8.500	9.000	3,500	8.8571	-3.16%
2019-11-01	0	0.475	0.420	0.475	-	-	0	0	-	9.500	8.400	9.500	-	-	0	-	0.00%
2019-10-31	0	0.475	0.475	0.480	0.450	0.450	18,000	8,100	0.4500	9.500	9.500	9.600	9.000	9.000	900	9.0000	1.06%
2019-10-30	0	0.470	0.460	0.470	0.460	0.470	150,000	69,020	0.4601	9.400	9.200	9.400	9.200	9.400	7,500	9.2027	2.17%
2019-10-29	0	0.460	0.445	0.460	0.455	0.460	18,000	8,230	0.4572	9.200	8.900	9.200	9.100	9.200	900	9.1444	0.00%
2019-10-28	0	0.460	0.455	0.465	0.420	0.460	96,000	41,780	0.4352	9.200	9.100	9.300	8.400	9.200	4,800	8.7042	-1.08%
2019-10-25	0	0.465	0.450	0.465	-	-	0	0	-	9.300	9.000	9.300	-	-	0	-	0.00%
2019-10-24	0	0.465	0.450	0.470	-	-	0	0	-	9.300	9.000	9.400	-	-	0	-	0.00%
2019-10-23	0	0.465	-	0.470	-	-	0	0	-	9.300	-	9.400	-	-	0	-	0.00%
2019-10-22	0	0.465	0.465	0.470	-	-	0	0	-	9.300	9.300	9.400	-	-	0	-	1.09%
2019-10-21	0	0.460	0.460	0.465	0.455	0.455	10,000	4,550	0.4550	9.200	9.200	9.300	9.100	9.100	500	9.1000	-1.08%
2019-10-18	0	0.465	0.465	0.470	-	-	0	0	-	9.300	9.300	9.400	-	-	0	-	1.09%
2019-10-17	0	0.460	0.460	0.470	0.420	0.460	48,000	21,840	0.4550	9.200	9.200	9.400	8.400	9.200	2,400	9.1000	-2.13%
2019-10-16	0	0.470	0.450	0.470	-	-	0	0	-	9.400	9.000	9.400	-	-	0	-	0.00%
2019-10-15	0	0.470	0.450	0.470	-	-	0	0	-	9.400	9.000	9.400	-	-	0	-	-1.05%
2019-10-14	0	0.475	0.460	0.475	0.450	0.475	44,000	19,900	0.4523	9.500	9.200	9.500	9.000	9.500	2,200	9.0455	0.00%
2019-10-11	0	0.475	0.465	0.475	0.410	0.475	24,000	10,650	0.4438	9.500	9.300	9.500	8.200	9.500	1,200	8.8750	0.00%
2019-10-10	0	0.475	-	0.480	-	-	0	0	-	9.500	-	9.600	-	-	0	-	0.00%
2019-10-09	0	0.475	-	0.480	-	-	0	0	-	9.500	-	9.600	-	-	0	-	0.00%
2019-10-08	0	0.475	0.460	0.475	-	-	0	0	-	9.500	9.200	9.500	-	-	0	-	-1.04%
2019-10-04	0	0.480	0.460	0.480	-	-	0	0	-	9.600	9.200	9.600	-	-	0	-	0.00%
2019-10-03	0	0.480	0.460	0.480	-	-	0	0	-	9.600	9.200	9.600	-	-	0	-	0.00%
2019-10-02	0	0.480	0.460	0.485	0.460	0.480	24,000	11,280	0.4700	9.600	9.200	9.700	9.200	9.600	1,200	9.4000	0.00%
2019-09-30	0	0.480	0.460	0.480	0.460	0.490	2,866,000	1,374,000	0.4794	9.600	9.200	9.600	9.200	9.800	143,300	9.5883	5.49%
2019-09-27	0	0.455	0.450	0.475	0.450	0.480	104,000	47,760	0.4592	9.100	9.000	9.500	9.000	9.600	5,200	9.1846	-3.19%
2019-09-26	0	0.470	0.455	0.480	0.450	0.475	198,000	90,450	0.4568	9.400	9.100	9.600	9.000	9.500	9,900	9.1364	1.08%
2019-09-25	0	0.465	0.460	0.485	0.465	0.530	246,000	117,340	0.4770	9.300	9.200	9.700	9.300	10.60	12,300	9.5398	0.00%
2019-09-24	0	0.465	0.460	0.470	0.465	0.490	290,000	138,540	0.4777	9.300	9.200	9.400	9.300	9.800	14,500	9.5545	0.00%
2019-09-23	0	0.465	0.460	0.475	0.465	0.475	160,000	74,450	0.4653	9.300	9.200	9.500	9.300	9.500	8,000	9.3062	-2.11%
2019-09-20	0	0.475	0.465	0.475	-	-	0	0	-	9.500	9.300	9.500	-	-	0	-	0.00%
2019-09-19	0	0.475	0.465	0.475	0.470	0.480	1,972,000	941,630	0.4775	9.500	9.300	9.500	9.400	9.600	98,600	9.5500	-1.04%
2019-09-18	0	0.480	0.465	0.530	0.480	0.480	20,000	9,600	0.4800	9.600	9.300	10.60	9.600	9.600	1,000	9.6000	0.00%
2019-09-17	0	0.480	0.465	0.485	-	-	0	0	-	9.600	9.300	9.700	-	-	0	-	0.00%
2019-09-16	0	0.480	0.470	0.530	0.470	0.490	3,102,000	1,489,580	0.4802	9.600	9.400	10.60	9.400	9.800	155,100	9.6040	2.13%
2019-09-13	0	0.470	0.465	0.470	-	-	0	0	-	9.400	9.300	9.400	-	-	0	-	0.00%
2019-09-12	0	0.470	0.465	0.470	-	-	0	0	-	9.400	9.300	9.400	-	-	0	-	0.00%
2019-09-11	0	0.470	0.465	0.470	-	-	0	0	-	9.400	9.300	9.400	-	-	0	-	0.00%
2019-09-10	0	0.470	0.465	0.470	-	-	0	0	-	9.400	9.300	9.400	-	-	0	-	0.00%
2019-09-09	0	0.470	0.465	0.475	-	-	0	0	-	9.400	9.300	9.500	-	-	0	-	0.00%
2019-09-06	0	0.470	0.465	0.470	0.465	0.470	26,000	12,110	0.4658	9.400	9.300	9.400	9.300	9.400	1,300	9.3154	0.00%
2019-09-05	0	0.470	0.450	0.470	0.450	0.470	44,000	19,880	0.4518	9.400	9.000	9.400	9.000	9.400	2,200	9.0364	0.00%
2019-09-04	0	0.470	0.455	0.470	0.455	0.470	138,000	63,420	0.4596	9.400	9.100	9.400	9.100	9.400	6,900	9.1913	-1.05%
2019-09-03	0	0.475	0.465	0.475	-	-	0	0	-	9.500	9.300	9.500	-	-	0	-	0.00%
2019-09-02	0	0.475	0.465	0.475	0.465	0.475	24,000	11,180	0.4658	9.500	9.300	9.500	9.300	9.500	1,200	9.3167	3.26%
2019-08-30	0	0.460	0.460	0.465	0.460	0.465	68,000	31,450	0.4625	9.200	9.200	9.300	9.200	9.300	3,400	9.2500	1.10%
2019-08-29	0	0.455	0.450	0.455	0.455	0.470	148,000	68,000	0.4595	9.100	9.000	9.100	9.100	9.400	7,400	9.1892	0.00%
2019-08-28	0	0.455	0.450	0.460	0.455	0.475	362,000	165,370	0.4568	9.100	9.000	9.200	9.100	9.500	18,100	9.1365	0.00%
2019-08-27	0	0.455	0.450	0.470	0.455	0.475	184,000	84,580	0.4597	9.100	9.000	9.400	9.100	9.500	9,200	9.1935	1.11%
2019-08-26	0	0.450	0.450	0.460	0.450	0.465	182,000	83,400	0.4582	9.000	9.000	9.200	9.000	9.300	9,100	9.1648	-3.23%
2019-08-23	0	0.465	0.455	0.470	0.460	0.465	84,000	38,810	0.4620	9.300	9.100	9.400	9.200	9.300	4,200	9.2405	-1.06%
2019-08-22	0	0.470	0.455	0.475	0.455	0.470	202,000	93,150	0.4611	9.400	9.100	9.500	9.100	9.400	10,100	9.2228	1.08%
2019-08-21	0	0.465	0.465	0.480	0.465	0.480	264,000	123,120	0.4664	9.300	9.300	9.600	9.300	9.600	13,200	9.3273	-1.06%
2019-08-20	0	0.470	0.470	0.480	-	-	0	0	-	9.400	9.400	9.600	-	-	0	-	0.00%
2019-08-19	0	0.470	0.470	0.475	0.460	0.465	44,000	20,410	0.4639	9.400	9.400	9.500	9.200	9.300	2,200	9.2773	-2.08%
2019-08-16	0	0.480	0.460	0.480	0.465	0.485	64,000	30,420	0.4753	9.600	9.200	9.600	9.300	9.700	3,200	9.5062	3.23%
2019-08-15	0	0.465	0.465	0.475	0.465	0.480	120,000	55,850	0.4654	9.300	9.300	9.500	9.300	9.600	6,000	9.3083	-5.10%
2019-08-14	0	0.490	0.465	0.490	0.465	0.490	10,786,000	5,283,260	0.4898	9.800	9.300	9.800	9.300	9.800	539,300	9.7965	5.38%
2019-08-13	0	0.465	0.455	0.480	0.460	0.465	64,000	29,390	0.4592	9.300	9.100	9.600	9.200	9.300	3,200	9.1844	1.09%
2019-08-12	0	0.460	0.460	0.475	0.460	0.470	84,000	39,290	0.4677	9.200	9.200	9.500	9.200	9.400	4,200	9.3548	-3.16%
2019-08-09	0	0.475	0.465	0.475	0.465	0.480	6,000	2,850	0.4750	9.500	9.300	9.500	9.300	9.600	300	9.5000	2.15%
2019-08-08	0	0.465	0.465	0.470	0.465	0.465	26,000	12,090	0.4650	9.300	9.300	9.400	9.300	9.300	1,300	9.3000	-2.11%
2019-08-07	0	0.475	0.465	0.480	0.465	0.490	68,000	32,590	0.4793	9.500	9.300	9.600	9.300	9.800	3,400	9.5853	2.15%
2019-08-06	0	0.465	0.460	0.470	0.460	0.470	164,000	76,440	0.4661	9.300	9.200	9.400	9.200	9.400	8,200	9.3220	-3.12%
2019-08-05	0	0.480	0.465	0.480	-	-	0	0	-	9.600	9.300	9.600	-	-	0	-	-2.04%
2019-08-02	0	0.490	0.465	0.490	0.460	0.490	102,000	47,270	0.4634	9.800	9.300	9.800	9.200	9.800	5,100	9.2686	4.26%
2019-08-01	0	0.470	0.460	0.470	-	-	0	0	-	9.400	9.200	9.400	-	-	0	-	0.00%
2019-07-31	0	0.470	0.460	0.470	-	-	0	0	-	9.400	9.200	9.400	-	-	0	-	0.00%
2019-07-30	0	0.470	0.455	0.470	0.460	0.460	50,000	23,000	0.4600	9.400	9.100	9.400	9.200	9.200	2,500	9.2000	0.00%
2019-07-29	0	0.470	0.460	0.470	-	-	20,000	9,200	0.4600	9.400	9.200	9.400	-	-	1,000	9.2000	0.00%
2019-07-26	0	0.470	0.460	0.470	-	-	0	0	-	9.400	9.200	9.400	-	-	0	-	-1.05%
2019-07-25	0	0.475	0.470	0.475	0.470	0.475	54,000	25,500	0.4722	9.500	9.400	9.500	9.400	9.500	2,700	9.4444	0.00%
2019-07-24	0	0.475	0.470	0.475	-	-	0	0	-	9.500	9.400	9.500	-	-	0	-	0.00%
2019-07-23	0	0.475	0.480	0.485	0.465	0.480	96,000	45,950	0.4786	9.500	9.600	9.700	9.300	9.600	4,800	9.5729	-2.06%
2019-07-22	0	0.485	0.470	0.485	-	-	0	0	-	9.700	9.400	9.700	-	-	0	-	0.00%
2019-07-19	0	0.485	0.480	0.485	-	-	0	0	-	9.700	9.600	9.700	-	-	0	-	0.00%
2019-07-18	0	0.485	0.475	0.485	0.480	0.485	54,000	26,020	0.4819	9.700	9.500	9.700	9.600	9.700	2,700	9.6370	0.00%
2019-07-17	0	0.485	0.480	0.485	-	-	0	0	-	9.700	9.600	9.700	-	-	0	-	0.00%
2019-07-16	0	0.485	0.485	0.495	0.485	0.485	72,000	35,040	0.4867	9.700	9.700	9.900	9.700	9.700	3,600	9.7333	-2.02%
2019-07-15	0	0.495	0.485	0.495	-	-	0	0	-	9.900	9.700	9.900	-	-	0	-	0.00%
2019-07-12	0	0.495	0.485	0.495	-	-	0	0	-	9.900	9.700	9.900	-	-	0	-	0.00%
2019-07-11	0	0.495	0.490	0.495	0.490	0.500	112,000	55,070	0.4917	9.900	9.800	9.900	9.800	10.000	5,600	9.8339	0.00%
2019-07-10	0	0.495	0.490	0.495	0.495	0.500	426,000	210,950	0.4952	9.900	9.800	9.900	9.900	10.000	21,300	9.9038	0.00%
2019-07-09	0	0.495	0.490	0.500	0.495	0.500	1,414,000	699,970	0.4950	9.900	9.800	10.000	9.900	10.000	70,700	9.9006	0.00%
2019-07-08	0	0.495	0.490	0.495	0.495	0.500	2,584,000	1,281,520	0.4959	9.900	9.800	9.900	9.900	10.000	129,200	9.9189	-2.94%
2019-07-05	0	0.510	0.500	0.510	0.470	0.530	6,038,000	3,024,630	0.5009	10.20	10.000	10.20	9.400	10.60	301,900	10.019	3.03%
2019-07-04	0	0.495	0.490	0.495	0.495	0.510	732,000	363,780	0.4970	9.900	9.800	9.900	9.900	10.20	36,600	9.9393	-2.94%
2019-07-03	0	0.510	0.500	0.510	0.500	0.520	982,000	491,820	0.5008	10.20	10.000	10.20	10.000	10.40	49,100	10.017	0.00%
2019-07-02	0	0.510	0.500	0.520	0.500	0.530	3,268,000	1,673,420	0.5121	10.20	10.000	10.40	10.000	10.60	163,400	10.241	-1.92%
2019-06-28	0	0.520	0.510	0.520	0.500	0.520	1,402,000	719,080	0.5129	10.40	10.20	10.40	10.000	10.40	70,100	10.258	0.00%
2019-06-27	0	0.520	0.510	0.520	0.520	0.540	926,000	488,240	0.5273	10.40	10.20	10.40	10.40	10.80	46,300	10.545	0.00%
2019-06-26	0	0.520	0.510	0.530	0.520	0.550	3,394,000	1,794,920	0.5289	10.40	10.20	10.60	10.40	11.00	169,700	10.577	-3.70%
2019-06-25	0	0.540	0.530	0.540	0.530	0.550	3,538,000	1,912,460	0.5405	10.80	10.60	10.80	10.60	11.00	176,900	10.811	-3.57%
2019-06-24	0	0.560	0.550	0.560	0.520	0.560	3,680,000	2,003,000	0.5443	11.20	11.00	11.20	10.40	11.20	184,000	10.886	-1.75%
2019-06-21	0	0.570	0.560	0.570	0.540	0.570	1,334,000	733,940	0.5502	11.40	11.20	11.40	10.80	11.40	66,700	11.004	1.79%
2019-06-20	0	0.560	0.540	0.560	0.550	0.570	2,180,000	1,208,980	0.5546	11.20	10.80	11.20	11.00	11.40	109,000	11.092	-1.75%
2019-06-19	0	0.570	0.560	0.570	0.560	0.580	546,000	310,280	0.5683	11.40	11.20	11.40	11.20	11.60	27,300	11.366	0.00%
2019-06-18	0	0.570	0.550	0.570	0.560	0.580	1,152,000	648,160	0.5626	11.40	11.00	11.40	11.20	11.60	57,600	11.253	-3.39%
2019-06-17	0	0.590	0.580	0.590	0.560	0.590	7,342,000	4,233,340	0.5766	11.80	11.60	11.80	11.20	11.80	367,100	11.532	1.72%
2019-06-14	0	0.580	0.570	0.580	0.570	0.590	8,202,000	4,730,920	0.5768	11.60	11.40	11.60	11.40	11.80	410,100	11.536	0.00%
2019-06-13	0	0.580	0.560	0.570	0.570	0.590	2,708,000	1,557,260	0.5751	11.60	11.20	11.40	11.40	11.80	135,400	11.501	-2.85%
2019-06-12	0	0.600	0.590	0.600	0.580	0.610	7,218,000	4,232,880	0.5864	11.94	11.74	11.94	11.54	12.14	362,714	11.670	3.45%
2019-06-11	0	0.580	0.570	0.580	0.540	0.600	6,118,000	3,509,820	0.5737	11.54	11.34	11.54	10.75	11.94	307,437	11.416	3.57%
2019-06-10	0	0.560	0.560	0.570	0.540	0.580	136,000	75,440	0.5547	11.14	11.14	11.34	10.75	11.54	6,834	11.039	3.70%
2019-06-06	0	0.540	0.540	0.550	0.520	0.550	318,000	168,700	0.5305	10.75	10.75	10.95	10.35	10.95	15,980	10.557	8.00%
2019-06-05	0	0.500	0.490	0.500	0.405	0.500	284,000	136,880	0.4820	9.950	9.751	9.950	8.060	9.950	14,271	9.5912	0.00%
2019-06-04	0	0.500	0.490	0.520	0.500	0.520	796,000	399,040	0.5013	9.950	9.751	10.35	9.950	10.35	40,000	9.9760	1.01%
2019-06-03	0	0.495	0.485	0.495	0.490	0.495	204,000	99,980	0.4901	9.851	9.652	9.851	9.751	9.851	10,251	9.7530	0.00%
2019-05-31	0	0.495	0.485	0.495	0.490	0.495	104,000	50,980	0.4902	9.851	9.652	9.851	9.751	9.851	5,226	9.7548	0.00%
2019-05-30	0	0.495	0.485	0.495	0.490	0.500	204,000	100,500	0.4926	9.851	9.652	9.851	9.751	9.950	10,251	9.8037	0.00%
2019-05-29	0	0.495	0.495	0.500	0.495	0.500	128,000	63,680	0.4975	9.851	9.851	9.950	9.851	9.950	6,432	9.9002	-1.00%
2019-05-28	0	0.500	0.490	0.500	0.490	0.500	70,000	34,340	0.4906	9.950	9.751	9.950	9.751	9.950	3,518	9.7624	2.04%
2019-05-27	0	0.490	0.490	0.500	0.490	0.495	258,000	127,040	0.4924	9.751	9.751	9.950	9.751	9.851	12,965	9.7988	0.00%
2019-05-24	0	0.490	0.490	0.495	0.490	0.490	100,000	49,000	0.4900	9.751	9.751	9.851	9.751	9.751	5,025	9.7510	0.00%
2019-05-23	0	0.490	0.490	0.495	0.490	0.495	172,000	84,700	0.4924	9.751	9.751	9.851	9.751	9.851	8,643	9.7996	-1.01%
2019-05-22	0	0.495	0.495	0.500	0.495	0.500	112,000	55,700	0.4973	9.851	9.851	9.950	9.851	9.950	5,628	9.8967	0.00%
2019-05-21	0	0.495	0.495	0.530	0.495	0.500	108,000	53,960	0.4996	9.851	9.851	10.55	9.851	9.950	5,427	9.9426	-1.00%
2019-05-20	0	0.500	0.500	0.510	-	-	0	0	-	9.950	9.950	10.15	-	-	0	-	0.00%
2019-05-17	0	0.500	0.495	0.520	-	-	0	0	-	9.950	9.851	10.35	-	-	0	-	0.00%
2019-05-16	0	0.500	0.500	0.520	-	-	0	0	-	9.950	9.950	10.35	-	-	0	-	1.01%
2019-05-15	0	0.495	0.495	0.510	-	-	0	0	-	9.851	9.851	10.15	-	-	0	-	0.00%
2019-05-14	0	0.495	0.495	0.510	0.490	0.500	82,000	40,840	0.4980	9.851	9.851	10.15	9.751	9.950	4,121	9.9112	-2.94%
2019-05-10	0	0.510	0.510	0.530	0.510	0.510	52,000	26,520	0.5100	10.15	10.15	10.55	10.15	10.15	2,613	10.149	0.00%
2019-05-09	0	0.510	0.500	0.510	0.510	0.520	90,000	45,920	0.5102	10.15	9.950	10.15	10.15	10.35	4,523	10.153	0.00%
2019-05-08	0	0.510	0.510	0.530	0.510	0.510	60,000	30,600	0.5100	10.15	10.15	10.55	10.15	10.15	3,015	10.149	0.00%
2019-05-07	0	0.510	0.510	0.530	-	-	0	0	-	10.15	10.15	10.55	-	-	0	-	0.00%
2019-05-06	0	0.510	0.500	0.520	-	-	0	0	-	10.15	9.950	10.35	-	-	0	-	0.00%
2019-05-03	0	0.510	0.510	0.530	0.510	0.520	50,000	25,700	0.5140	10.15	10.15	10.55	10.15	10.35	2,513	10.229	-1.92%
2019-05-02	0	0.520	0.520	0.530	0.510	0.520	98,000	50,780	0.5182	10.35	10.35	10.55	10.15	10.35	4,925	10.311	0.00%
2019-04-30	0	0.520	0.510	0.530	0.520	0.520	46,000	23,920	0.5200	10.35	10.15	10.55	10.35	10.35	2,312	10.348	5.05%
2019-04-29	0	0.495	0.495	0.520	0.495	0.495	42,000	20,790	0.4950	9.851	9.851	10.35	9.851	9.851	2,111	9.8505	-1.00%
2019-04-26	0	0.500	0.500	0.510	0.500	0.500	44,000	22,000	0.5000	9.950	9.950	10.15	9.950	9.950	2,211	9.9500	-1.96%
2019-04-25	0	0.510	0.500	0.510	0.500	0.510	12,000	6,040	0.5033	10.15	9.950	10.15	9.950	10.15	603	10.016	2.00%
2019-04-24	0	0.500	0.500	0.510	0.500	0.510	96,000	48,800	0.5083	9.950	9.950	10.15	9.950	10.15	4,824	10.116	-5.66%
2019-04-23	0	0.530	0.510	0.530	0.530	0.530	54,000	27,580	0.5107	10.55	10.15	10.55	10.55	10.55	2,714	10.164	3.92%
2019-04-18	0	0.510	0.510	0.520	-	-	0	0	-	10.15	10.15	10.35	-	-	0	-	0.00%
2019-04-17	0	0.510	0.510	0.530	-	-	0	0	-	10.15	10.15	10.55	-	-	0	-	0.00%
2019-04-16	0	0.510	0.510	0.520	0.510	0.510	62,000	31,620	0.5100	10.15	10.15	10.35	10.15	10.15	3,116	10.149	0.00%
2019-04-15	0	0.510	0.510	0.530	0.510	0.510	80,000	40,800	0.5100	10.15	10.15	10.55	10.15	10.15	4,020	10.149	-5.56%
2019-04-12	0	0.540	0.500	0.540	0.540	0.540	22,000	11,880	0.5400	10.75	9.950	10.75	10.75	10.75	1,106	10.746	0.00%
2019-04-11	0	0.540	0.510	0.540	0.510	0.540	98,000	50,040	0.5106	10.75	10.15	10.75	10.15	10.75	4,925	10.161	5.88%
2019-04-10	0	0.510	0.510	0.520	0.500	0.510	124,000	63,000	0.5081	10.15	10.15	10.35	9.950	10.15	6,231	10.110	2.00%
2019-04-09	0	0.500	0.500	0.510	0.500	0.510	362,000	181,020	0.5001	9.950	9.950	10.15	9.950	10.15	18,191	9.9511	0.00%
2019-04-08	0	0.500	0.495	0.500	0.500	0.500	202,000	101,000	0.5000	9.950	9.851	9.950	9.950	9.950	10,151	9.9500	-1.96%
2019-04-04	0	0.510	0.495	0.510	0.500	0.510	118,000	59,180	0.5015	10.15	9.851	10.15	9.950	10.15	5,930	9.9804	2.00%
2019-04-03	0	0.500	0.495	0.500	0.500	0.510	832,000	416,020	0.5000	9.950	9.851	9.950	9.950	10.15	41,809	9.9505	-1.96%
2019-04-02	0	0.510	0.500	0.510	-	-	0	0	-	10.15	9.950	10.15	-	-	0	-	0.00%
2019-04-01	0	0.510	0.500	0.510	0.500	0.510	156,000	78,180	0.5012	10.15	9.950	10.15	9.950	10.15	7,839	9.9730	-1.92%
2019-03-29	0	0.520	0.500	0.520	0.500	0.520	220,000	112,060	0.5094	10.35	9.950	10.35	9.950	10.35	11,055	10.136	1.96%
2019-03-28	0	0.510	0.510	0.520	0.510	0.530	102,000	52,060	0.5104	10.15	10.15	10.35	10.15	10.55	5,126	10.157	0.00%
2019-03-27	0	0.510	0.500	0.510	0.500	0.510	12,000	6,060	0.5050	10.15	9.950	10.15	9.950	10.15	603	10.049	2.00%
2019-03-26	0	0.500	0.500	0.510	0.500	0.500	22,000	11,000	0.5000	9.950	9.950	10.15	9.950	9.950	1,106	9.9500	-1.96%
2019-03-25	0	0.510	0.500	0.510	0.500	0.520	236,000	118,140	0.5006	10.15	9.950	10.15	9.950	10.35	11,859	9.9618	0.00%
2019-03-22	0	0.510	0.500	0.510	-	-	0	0	-	10.15	9.950	10.15	-	-	0	-	0.00%
2019-03-21	0	0.510	0.495	0.510	0.495	0.510	940,000	471,310	0.5014	10.15	9.851	10.15	9.851	10.15	47,236	9.9777	0.00%
2019-03-20	0	0.510	0.500	0.510	0.500	0.510	264,000	132,600	0.5023	10.15	9.950	10.15	9.950	10.15	13,266	9.9952	2.00%
2019-03-19	0	0.500	0.495	0.510	0.500	0.520	226,000	114,120	0.5050	9.950	9.851	10.15	9.950	10.35	11,357	10.049	-3.85%
2019-03-18	0	0.520	0.500	0.520	0.495	0.520	292,000	145,090	0.4969	10.35	9.950	10.35	9.851	10.35	14,673	9.8880	4.00%
2019-03-15	0	0.500	0.500	0.520	0.495	0.520	469,052	234,965	0.5009	9.950	9.950	10.35	9.851	10.35	23,570	9.9686	0.00%
2019-03-14	0	0.500	0.500	0.520	0.500	0.510	50,000	25,160	0.5032	9.950	9.950	10.35	9.950	10.15	2,513	10.014	0.00%
2019-03-13	0	0.500	0.500	0.520	-	-	0	0	-	9.950	9.950	10.35	-	-	0	-	0.00%
2019-03-12	0	0.500	0.500	0.510	0.495	0.510	1,036,000	517,000	0.4990	9.950	9.950	10.15	9.851	10.15	52,060	9.9308	-3.85%
2019-03-11	0	0.520	0.500	0.520	0.500	0.520	48,000	24,080	0.5017	10.35	9.950	10.35	9.950	10.35	2,412	9.9832	4.00%
2019-03-08	0	0.500	0.500	0.510	0.500	0.510	284,000	143,020	0.5036	9.950	9.950	10.15	9.950	10.15	14,271	10.021	0.00%
2019-03-07	0	0.500	0.490	0.530	0.490	0.520	126,000	63,280	0.5022	9.950	9.751	10.55	9.751	10.35	6,332	9.9942	-7.41%
2019-03-06	0	0.540	0.520	0.540	0.520	0.550	40,000	21,320	0.5330	10.75	10.35	10.75	10.35	10.95	2,010	10.607	0.00%
2019-03-05	0	0.540	0.520	0.540	0.530	0.550	398,000	212,920	0.5350	10.75	10.35	10.75	10.55	10.95	20,000	10.646	1.89%
2019-03-04	0	0.530	0.520	0.540	-	-	0	0	-	10.55	10.35	10.75	-	-	0	-	0.00%
2019-03-01	0	0.530	0.510	0.540	-	-	0	0	-	10.55	10.15	10.75	-	-	0	-	0.00%
2019-02-28	0	0.530	0.530	0.540	0.530	0.530	146,000	77,380	0.5300	10.55	10.55	10.75	10.55	10.55	7,337	10.547	0.00%
2019-02-27	0	0.530	0.520	0.540	0.530	0.530	40,000	21,200	0.5300	10.55	10.35	10.75	10.55	10.55	2,010	10.547	-3.64%
2019-02-26	0	0.550	0.550	0.560	0.550	0.550	8,000	4,400	0.5500	10.95	10.95	11.14	10.95	10.95	402	10.945	-1.79%
2019-02-25	0	0.560	0.530	0.560	0.560	0.560	16,000	8,960	0.5600	11.14	10.55	11.14	11.14	11.14	804	11.144	0.00%
2019-02-22	0	0.560	0.540	0.560	0.530	0.560	22,000	12,120	0.5509	11.14	10.75	11.14	10.55	11.14	1,106	10.963	0.00%
2019-02-21	0	0.560	0.530	0.560	0.540	0.560	42,000	23,440	0.5581	11.14	10.55	11.14	10.75	11.14	2,111	11.106	1.82%
2019-02-20	0	0.550	0.550	0.560	0.530	0.550	34,000	18,620	0.5476	10.95	10.95	11.14	10.55	10.95	1,709	10.898	-3.51%
2019-02-19	0	0.570	0.510	0.570	-	-	0	0	-	11.34	10.15	11.34	-	-	0	-	0.00%
2019-02-18	0	0.570	0.510	0.570	-	-	0	0	-	11.34	10.15	11.34	-	-	0	-	0.00%
2019-02-15	0	0.570	0.510	0.570	-	-	0	0	-	11.34	10.15	11.34	-	-	0	-	0.00%
2019-02-14	0	0.570	0.520	0.570	-	-	0	0	-	11.34	10.35	11.34	-	-	0	-	0.00%
2019-02-13	0	0.570	0.550	0.570	0.500	0.570	224,000	122,780	0.5481	11.34	10.95	11.34	9.950	11.34	11,256	10.908	0.00%
2019-02-12	0	0.570	0.500	0.570	0.570	0.570	2,000	1,140	0.5700	11.34	9.950	11.34	11.34	11.34	101	11.343	0.00%
2019-02-11	0	0.570	0.500	0.580	-	-	0	0	-	11.34	9.950	11.54	-	-	0	-	-1.72%
2019-02-08	0	0.580	0.570	0.580	0.580	0.580	46,000	26,680	0.5800	11.54	11.34	11.54	11.54	11.54	2,312	11.542	0.00%
2019-02-04	0	0.580	0.500	0.580	0.580	0.580	24,000	13,920	0.5800	11.54	9.950	11.54	11.54	11.54	1,206	11.542	1.75%
2019-02-01	0	0.570	0.530	0.570	0.570	0.570	28,000	15,960	0.5700	11.34	10.55	11.34	11.34	11.34	1,407	11.343	0.00%
2019-01-31	0	0.570	0.500	0.570	-	-	0	0	-	11.34	9.950	11.34	-	-	0	-	0.00%
2019-01-30	0	0.570	0.500	0.570	-	-	0	0	-	11.34	9.950	11.34	-	-	0	-	0.00%
2019-01-29	0	0.570	0.510	0.570	-	-	0	0	-	11.34	10.15	11.34	-	-	0	-	0.00%
2019-01-28	0	0.570	0.510	0.570	-	-	0	0	-	11.34	10.15	11.34	-	-	0	-	0.00%
2019-01-25	0	0.570	0.520	0.570	0.570	0.580	90,000	51,460	0.5718	11.34	10.35	11.34	11.34	11.54	4,523	11.378	-1.72%
2019-01-24	0	0.580	0.510	0.580	-	-	0	0	-	11.54	10.15	11.54	-	-	0	-	0.00%
2019-01-23	0	0.580	0.510	0.580	-	-	0	0	-	11.54	10.15	11.54	-	-	0	-	0.00%
2019-01-22	0	0.580	0.510	0.580	0.570	0.580	40,000	22,980	0.5745	11.54	10.15	11.54	11.34	11.54	2,010	11.433	1.75%
2019-01-21	0	0.570	0.510	0.570	-	-	0	0	-	11.34	10.15	11.34	-	-	0	-	0.00%
2019-01-18	0	0.570	0.560	0.570	0.560	0.580	16,000	9,020	0.5638	11.34	11.14	11.34	11.14	11.54	804	11.219	1.79%
2019-01-17	0	0.560	0.520	0.560	-	-	0	0	-	11.14	10.35	11.14	-	-	0	-	0.00%
2019-01-16	0	0.560	0.530	0.570	-	-	0	0	-	11.14	10.55	11.34	-	-	0	-	0.00%
2019-01-15	0	0.560	0.520	0.560	0.520	0.560	80,000	42,940	0.5368	11.14	10.35	11.14	10.35	11.14	4,020	10.681	5.66%
2019-01-14	0	0.530	0.520	0.530	-	-	0	0	-	10.55	10.35	10.55	-	-	0	-	-1.85%
2019-01-11	0	0.540	0.520	0.540	0.530	0.540	28,000	15,100	0.5393	10.75	10.35	10.75	10.55	10.75	1,407	10.732	0.00%
2019-01-10	0	0.540	0.530	0.540	0.540	0.540	20,000	10,800	0.5400	10.75	10.55	10.75	10.75	10.75	1,005	10.746	-1.82%
2019-01-09	0	0.550	0.520	0.550	0.530	0.550	206,000	111,400	0.5408	10.95	10.35	10.95	10.55	10.95	10,352	10.761	1.85%
2019-01-08	0	0.540	0.520	0.540	-	-	0	0	-	10.75	10.35	10.75	-	-	0	-	0.00%
2019-01-07	0	0.540	0.520	0.540	-	-	0	0	-	10.75	10.35	10.75	-	-	0	-	0.00%
2019-01-04	0	0.540	0.530	0.540	0.520	0.540	116,000	61,260	0.5281	10.75	10.55	10.75	10.35	10.75	5,829	10.509	-1.82%
2019-01-03	0	0.550	0.520	0.550	0.530	0.550	114,000	61,060	0.5356	10.95	10.35	10.95	10.55	10.95	5,729	10.659	0.00%
2019-01-02	0	0.550	0.530	0.550	0.530	0.560	144,000	76,680	0.5325	10.95	10.55	10.95	10.55	11.14	7,236	10.597	-3.51%
2018-12-31	0	0.570	0.550	0.570	-	-	0	0	-	11.34	10.95	11.34	-	-	0	-	0.00%
2018-12-28	0	0.570	0.550	0.570	0.560	0.570	174,000	97,580	0.5608	11.34	10.95	11.34	11.14	11.34	8,744	11.160	-1.72%
2018-12-27	0	0.580	0.560	0.580	0.570	0.580	730,000	416,500	0.5705	11.54	11.14	11.54	11.34	11.54	36,683	11.354	0.00%
2018-12-24	0	0.580	0.540	0.580	0.530	0.580	2,002,000	1,119,760	0.5593	11.54	10.75	11.54	10.55	11.54	100,603	11.130	1.75%
2018-12-21	0	0.570	0.520	0.530	0.530	0.590	6,050,000	3,400,320	0.5620	11.34	10.35	10.55	10.55	11.74	304,020	11.185	-1.72%
2018-12-20	0	0.580	0.550	0.580	0.500	0.630	7,164,000	4,156,200	0.5802	11.54	10.95	11.54	9.950	12.54	360,000	11.545	-7.94%
2018-12-19	0	0.630	0.610	0.630	0.620	0.650	8,700,000	5,444,040	0.6258	12.54	12.14	12.54	12.34	12.93	437,186	12.452	-1.56%
2018-12-18	0	0.640	0.620	0.640	0.620	0.640	1,176,000	737,520	0.6271	12.74	12.34	12.74	12.34	12.74	59,095	12.480	-1.54%
2018-12-17	0	0.650	0.620	0.650	0.630	0.650	1,178,000	744,900	0.6323	12.93	12.34	12.93	12.54	12.93	59,196	12.584	1.56%
2018-12-14	0	0.640	0.620	0.640	0.600	0.650	1,414,000	885,000	0.6259	12.74	12.34	12.74	11.94	12.93	71,055	12.455	-3.03%
2018-12-13	0	0.660	0.630	0.660	0.620	0.660	1,830,000	1,164,440	0.6363	13.13	12.54	13.13	12.34	13.13	91,960	12.662	1.54%
2018-12-12	0	0.650	0.630	0.650	0.610	0.650	1,178,000	738,840	0.6272	12.93	12.54	12.93	12.14	12.93	59,196	12.481	1.56%
2018-12-11	0	0.640	0.630	0.650	0.630	0.650	640,000	404,340	0.6318	12.74	12.54	12.93	12.54	12.93	32,161	12.572	-1.54%
2018-12-10	0	0.650	0.620	0.650	0.600	0.650	836,000	516,220	0.6175	12.93	12.34	12.93	11.94	12.93	42,010	12.288	1.56%
2018-12-07	0	0.640	0.630	0.640	0.600	0.640	386,000	238,360	0.6175	12.74	12.54	12.74	11.94	12.74	19,397	12.289	4.92%
2018-12-06	0	0.610	0.590	0.610	0.570	0.610	1,200,000	696,780	0.5807	12.14	11.74	12.14	11.34	12.14	60,302	11.555	8.93%
2018-12-05	0	0.560	0.520	0.560	0.490	0.560	1,018,000	550,300	0.5406	11.14	10.35	11.14	9.751	11.14	51,156	10.757	7.69%
2018-12-04	0	0.520	0.490	0.530	0.485	0.520	2,954,000	1,478,160	0.5004	10.35	9.751	10.55	9.652	10.35	148,442	9.9578	1.96%
2018-12-03	0	0.510	0.500	0.520	0.500	0.510	8,930,000	4,465,400	0.5000	10.15	9.950	10.35	9.950	10.15	448,744	9.9509	0.00%
2018-11-30	0	0.510	0.510	0.520	0.495	0.510	6,420,000	3,210,200	0.5000	10.15	10.15	10.35	9.851	10.15	322,613	9.9506	2.00%
2018-11-29	0	0.500	0.495	0.510	0.495	0.500	3,750,000	1,870,250	0.4987	9.950	9.851	10.15	9.851	9.950	188,442	9.9248	2.04%
2018-11-28	0	0.490	0.490	0.500	0.490	0.490	100,000	49,000	0.4900	9.751	9.751	9.950	9.751	9.751	5,025	9.7510	1.03%
2018-11-27	0	0.485	0.485	0.495	0.485	0.485	50,000	24,250	0.4850	9.652	9.652	9.851	9.652	9.652	2,513	9.6515	-1.02%
2018-11-26	0	0.490	0.490	0.500	0.490	0.490	156,000	76,440	0.4900	9.751	9.751	9.950	9.751	9.751	7,839	9.7510	1.03%
2018-11-23	0	0.485	0.485	0.500	0.485	0.485	150,000	72,750	0.4850	9.652	9.652	9.950	9.652	9.652	7,538	9.6515	-1.02%
2018-11-22	0	0.490	0.485	0.500	0.490	0.490	230,000	112,700	0.4900	9.751	9.652	9.950	9.751	9.751	11,558	9.7510	1.03%
2018-11-21	0	0.485	0.485	0.500	-	-	0	0	-	9.652	9.652	9.950	-	-	0	-	0.00%
2018-11-20	0	0.485	0.485	0.495	0.485	0.485	50,000	24,250	0.4850	9.652	9.652	9.851	9.652	9.652	2,513	9.6515	1.04%
2018-11-19	0	0.480	0.480	0.495	-	-	0	0	-	9.552	9.552	9.851	-	-	0	-	0.00%
2018-11-16	0	0.480	0.480	0.510	-	-	0	0	-	9.552	9.552	10.15	-	-	0	-	0.00%
2018-11-15	0	0.480	0.480	0.510	0.480	0.480	20,000	9,600	0.4800	9.552	9.552	10.15	9.552	9.552	1,005	9.5520	0.00%
2018-11-14	0	0.480	0.480	0.520	-	-	0	0	-	9.552	9.552	10.35	-	-	0	-	0.00%
2018-11-13	0	0.480	0.480	0.500	0.480	0.480	20,000	9,600	0.4800	9.552	9.552	9.950	9.552	9.552	1,005	9.5520	0.00%
2018-11-12	0	0.480	0.480	0.510	0.480	0.480	160,000	76,800	0.4800	9.552	9.552	10.15	9.552	9.552	8,040	9.5520	0.00%
2018-11-09	0	0.480	0.480	0.510	-	-	0	0	-	9.552	9.552	10.15	-	-	0	-	0.00%
2018-11-08	0	0.480	0.480	0.520	-	-	0	0	-	9.552	9.552	10.35	-	-	0	-	0.00%
2018-11-07	0	0.480	0.480	0.495	0.480	0.485	232,000	112,140	0.4834	9.552	9.552	9.851	9.552	9.652	11,658	9.6189	0.00%
2018-11-06	0	0.480	0.480	0.500	0.480	0.485	240,000	115,780	0.4824	9.552	9.552	9.950	9.552	9.652	12,060	9.6001	-1.03%
2018-11-05	0	0.485	0.485	0.520	-	-	40,000	19,400	0.4850	9.652	9.652	10.35	-	-	2,010	9.6515	0.00%
2018-11-02	0	0.485	0.485	0.490	0.485	0.490	128,000	62,580	0.4889	9.652	9.652	9.751	9.652	9.751	6,432	9.7292	0.00%
2018-11-01	0	0.485	0.485	0.500	0.485	0.485	42,000	20,370	0.4850	9.652	9.652	9.950	9.652	9.652	2,111	9.6515	0.00%
2018-10-31	0	0.485	0.485	0.500	-	-	0	0	-	9.652	9.652	9.950	-	-	0	-	0.00%
2018-10-30	0	0.485	0.485	0.500	-	-	0	0	-	9.652	9.652	9.950	-	-	0	-	0.00%
2018-10-29	0	0.485	0.485	0.500	-	-	0	0	-	9.652	9.652	9.950	-	-	0	-	0.00%
2018-10-26	0	0.485	0.485	0.500	0.485	0.485	200,000	97,000	0.4850	9.652	9.652	9.950	9.652	9.652	10,050	9.6515	-1.02%
2018-10-25	0	0.490	0.485	0.500	0.490	0.490	20,000	9,800	0.4900	9.751	9.652	9.950	9.751	9.751	1,005	9.7510	-1.01%
2018-10-24	0	0.495	0.495	0.500	0.490	0.550	944,000	484,760	0.5135	9.851	9.851	9.950	9.751	10.95	47,437	10.219	3.13%
2018-10-23	0	0.480	0.480	0.500	0.480	0.480	200,000	96,020	0.4801	9.552	9.552	9.950	9.552	9.552	10,050	9.5540	0.00%
2018-10-22	0	0.480	0.480	0.500	0.480	0.490	424,000	205,270	0.4841	9.552	9.552	9.950	9.552	9.751	21,307	9.6341	-1.03%
2018-10-19	0	0.485	0.485	0.490	0.480	0.490	498,000	242,550	0.4870	9.652	9.652	9.751	9.552	9.751	25,025	9.6923	-2.02%
2018-10-18	0	0.495	0.480	0.495	-	-	0	0	-	9.851	9.552	9.851	-	-	0	-	0.00%
2018-10-16	0	0.495	0.480	0.495	-	-	0	0	-	9.851	9.552	9.851	-	-	0	-	0.00%
2018-10-15	0	0.495	0.480	0.495	0.495	0.495	14,000	6,930	0.4950	9.851	9.552	9.851	9.851	9.851	704	9.8505	0.00%
2018-10-12	0	0.495	0.480	0.495	0.475	0.495	1,050,000	512,890	0.4885	9.851	9.552	9.851	9.452	9.851	52,764	9.7205	-1.00%
2018-10-11	0	0.500	0.490	0.500	0.500	0.520	1,050,000	535,000	0.5095	9.950	9.751	9.950	9.950	10.35	52,764	10.140	-5.66%
2018-10-10	0	0.530	0.520	0.530	0.530	0.530	306,000	162,180	0.5300	10.55	10.35	10.55	10.55	10.55	15,377	10.547	1.92%
2018-10-09	0	0.520	0.500	0.540	0.520	0.520	500,000	260,000	0.5200	10.35	9.950	10.75	10.35	10.35	25,126	10.348	0.00%
2018-10-08	0	0.520	0.520	0.540	0.520	0.520	150,000	78,000	0.5200	10.35	10.35	10.75	10.35	10.35	7,538	10.348	0.00%
2018-10-05	0	0.520	0.520	0.540	-	-	0	0	-	10.35	10.35	10.75	-	-	0	-	0.00%
2018-10-04	0	0.520	0.520	0.530	0.490	0.530	734,000	379,560	0.5171	10.35	10.35	10.55	9.751	10.55	36,884	10.291	-3.70%
2018-10-03	0	0.540	0.530	0.590	-	-	0	0	-	10.75	10.55	11.74	-	-	0	-	0.00%
2018-10-02	0	0.540	0.530	0.540	0.540	0.550	306,000	165,260	0.5401	10.75	10.55	10.75	10.75	10.95	15,377	10.747	0.00%
2018-09-28	0	0.540	0.540	0.580	0.540	0.540	282,000	152,280	0.5400	10.75	10.75	11.54	10.75	10.75	14,171	10.746	0.00%
2018-09-27	0	0.540	0.540	0.550	0.540	0.550	98,000	53,060	0.5414	10.75	10.75	10.95	10.75	10.95	4,925	10.774	0.00%
2018-09-26	0	0.540	0.540	0.550	0.540	0.550	330,000	181,200	0.5491	10.75	10.75	10.95	10.75	10.95	16,583	10.927	-1.82%
2018-09-24	0	0.550	0.530	0.560	0.550	0.550	320,000	176,000	0.5500	10.95	10.55	11.14	10.95	10.95	16,080	10.945	-1.79%
2018-09-21	0	0.560	0.550	0.580	-	-	0	0	-	11.14	10.95	11.54	-	-	0	-	0.00%
2018-09-20	0	0.570	0.550	0.580	-	-	0	0	-	11.14	10.75	11.34	-	-	0	-	0.00%
2018-09-19	0	0.570	0.560	0.580	-	-	0	0	-	11.14	10.95	11.34	-	-	0	-	0.00%
2018-09-18	0	0.570	0.550	0.580	0.570	0.570	606,000	345,420	0.5700	11.14	10.75	11.34	11.14	11.14	30,996	11.144	0.00%
2018-09-17	0	0.570	0.550	0.570	-	-	0	0	-	11.14	10.75	11.14	-	-	0	-	0.00%
2018-09-14	0	0.570	0.550	0.570	0.570	0.570	446,000	254,220	0.5700	11.14	10.75	11.14	11.14	11.14	22,812	11.144	0.00%
2018-09-13	0	0.570	0.550	0.570	0.570	0.570	180,000	102,600	0.5700	11.14	10.75	11.14	11.14	11.14	9,207	11.144	3.64%
2018-09-12	0	0.550	0.550	0.570	0.540	0.550	756,000	415,440	0.5495	10.75	10.75	11.14	10.56	10.75	38,668	10.744	0.00%
2018-09-11	0	0.550	0.550	0.570	0.550	0.550	22,000	12,100	0.5500	10.75	10.75	11.14	10.75	10.75	1,125	10.753	-3.51%
2018-09-10	0	0.570	0.560	0.570	0.570	0.570	8,000	4,560	0.5700	11.14	10.95	11.14	11.14	11.14	409	11.144	0.00%
2018-09-07	0	0.570	0.560	0.570	0.560	0.570	724,000	412,520	0.5698	11.14	10.95	11.14	10.95	11.14	37,032	11.140	3.64%
2018-09-06	0	0.550	0.550	0.570	0.550	0.560	684,000	381,540	0.5578	10.75	10.75	11.14	10.75	10.95	34,986	10.906	-3.51%
2018-09-05	0	0.570	0.560	0.570	-	-	0	0	-	11.14	10.95	11.14	-	-	0	-	-3.39%
2018-09-04	0	0.590	0.580	0.600	0.580	0.590	400,000	235,500	0.5888	11.54	11.34	11.73	11.34	11.54	20,459	11.511	3.51%
2018-09-03	0	0.570	0.570	0.580	0.570	0.570	190,000	108,300	0.5700	11.14	11.14	11.34	11.14	11.14	9,718	11.144	1.79%
2018-08-31	0	0.560	0.560	0.570	0.560	0.560	140,000	78,400	0.5600	10.95	10.95	11.14	10.95	10.95	7,161	10.948	1.82%
2018-08-30	0	0.550	0.550	0.570	0.550	0.550	54,000	29,700	0.5500	10.75	10.75	11.14	10.75	10.75	2,762	10.753	-5.17%
2018-08-29	0	0.580	0.550	0.590	-	-	0	0	-	11.34	10.75	11.54	-	-	0	-	0.00%
2018-08-28	0	0.580	0.550	0.590	-	-	0	0	-	11.34	10.75	11.54	-	-	0	-	0.00%
2018-08-27	0	0.580	0.550	0.580	-	-	0	0	-	11.34	10.75	11.34	-	-	0	-	0.00%
2018-08-24	0	0.580	0.550	0.580	0.550	0.580	310,000	170,620	0.5504	11.34	10.75	11.34	10.75	11.34	15,856	10.761	5.45%
2018-08-23	0	0.550	0.550	0.580	0.550	0.570	70,000	38,740	0.5534	10.75	10.75	11.34	10.75	11.14	3,580	10.820	-1.79%
2018-08-22	0	0.560	0.560	0.580	0.560	0.560	138,000	77,280	0.5600	10.95	10.95	11.34	10.95	10.95	7,059	10.948	0.00%
2018-08-21	0	0.560	0.560	0.570	0.560	0.570	112,000	63,340	0.5655	10.95	10.95	11.14	10.95	11.14	5,729	11.057	-1.75%
2018-08-20	0	0.570	0.570	0.580	0.570	0.570	140,000	79,800	0.5700	11.14	11.14	11.34	11.14	11.14	7,161	11.144	1.79%
2018-08-17	0	0.560	0.560	0.580	0.560	0.570	290,000	165,100	0.5693	10.95	10.95	11.34	10.95	11.14	14,833	11.131	-3.45%
2018-08-16	0	0.580	0.580	0.600	0.580	0.580	90,000	52,200	0.5800	11.34	11.34	11.73	11.34	11.34	4,603	11.340	-1.69%
2018-08-15	0	0.590	0.580	0.590	0.590	0.590	150,000	88,500	0.5900	11.54	11.34	11.54	11.54	11.54	7,672	11.535	0.00%
2018-08-14	0	0.590	0.590	0.600	0.580	0.590	270,000	159,100	0.5893	11.54	11.54	11.73	11.34	11.54	13,810	11.521	-1.67%
2018-08-13	0	0.600	0.590	0.610	0.600	0.600	200,000	120,000	0.6000	11.73	11.54	11.93	11.73	11.73	10,230	11.731	1.69%
2018-08-10	0	0.590	0.590	0.600	-	-	0	0	-	11.54	11.54	11.73	-	-	0	-	0.00%
2018-08-09	0	0.590	0.590	0.620	0.590	0.600	80,000	47,880	0.5985	11.54	11.54	12.12	11.54	11.73	4,092	11.701	-1.67%
2018-08-08	0	0.600	0.600	0.620	0.600	0.600	10,000	6,000	0.6000	11.73	11.73	12.12	11.73	11.73	511	11.731	0.00%
2018-08-07	0	0.600	0.600	0.620	0.600	0.600	2,000	1,200	0.6000	11.73	11.73	12.12	11.73	11.73	102	11.731	0.00%
2018-08-06	0	0.600	0.590	0.600	-	-	0	0	-	11.73	11.54	11.73	-	-	0	-	0.00%
2018-08-03	0	0.600	0.600	0.620	0.600	0.600	130,000	78,000	0.6000	11.73	11.73	12.12	11.73	11.73	6,649	11.731	0.00%
2018-08-02	0	0.600	0.600	0.610	0.590	0.590	100,000	59,000	0.5900	11.73	11.73	11.93	11.54	11.54	5,115	11.535	0.00%
2018-08-01	0	0.600	0.580	0.610	0.600	0.600	216,000	129,600	0.6000	11.73	11.34	11.93	11.73	11.73	11,048	11.731	-1.64%
2018-07-31	0	0.610	0.600	0.620	0.610	0.610	40,000	24,400	0.6100	11.93	11.73	12.12	11.93	11.93	2,046	11.926	-1.61%
2018-07-30	0	0.620	0.620	0.630	-	-	0	0	-	12.12	12.12	12.32	-	-	0	-	0.00%
2018-07-27	0	0.620	0.620	0.630	0.620	0.620	26,000	16,120	0.6200	12.12	12.12	12.32	12.12	12.12	1,330	12.122	1.64%
2018-07-26	0	0.610	0.600	0.610	0.590	0.610	422,000	255,600	0.6057	11.93	11.73	11.93	11.54	11.93	21,585	11.842	-3.17%
2018-07-25	0	0.630	0.620	0.630	-	-	0	0	-	12.32	12.12	12.32	-	-	0	-	0.00%
2018-07-24	0	0.630	0.620	0.640	-	-	0	0	-	12.32	12.12	12.51	-	-	0	-	0.00%
2018-07-23	0	0.630	0.610	0.640	0.620	0.630	1,486,000	935,040	0.6292	12.32	11.93	12.51	12.12	12.32	76,007	12.302	1.61%
2018-07-20	0	0.620	0.610	0.630	0.610	0.620	176,000	107,400	0.6102	12.12	11.93	12.32	11.93	12.12	9,002	11.930	-1.59%
2018-07-19	0	0.630	0.610	0.640	0.620	0.630	2,622,000	1,644,360	0.6271	12.32	11.93	12.51	12.12	12.32	134,112	12.261	3.28%
2018-07-18	0	0.610	0.610	0.620	0.600	0.630	1,216,000	738,920	0.6077	11.93	11.93	12.12	11.73	12.32	62,197	11.880	-1.61%
2018-07-17	0	0.620	0.610	0.620	0.610	0.630	640,000	397,040	0.6204	12.12	11.93	12.12	11.93	12.32	32,735	12.129	0.00%
2018-07-16	0	0.620	0.620	0.640	0.620	0.620	12,000	7,440	0.6200	12.12	12.12	12.51	12.12	12.12	614	12.122	0.00%
2018-07-13	0	0.620	0.620	0.630	0.620	0.630	18,000	11,180	0.6211	12.12	12.12	12.32	12.12	12.32	921	12.143	-1.59%
2018-07-12	0	0.630	0.630	0.650	-	-	0	0	-	12.32	12.32	12.71	-	-	0	-	0.00%
2018-07-11	0	0.630	0.630	0.650	-	-	0	0	-	12.32	12.32	12.71	-	-	0	-	0.00%
2018-07-10	0	0.630	0.630	0.650	0.630	0.630	66,000	41,580	0.6300	12.32	12.32	12.71	12.32	12.32	3,376	12.317	0.00%
2018-07-09	0	0.630	0.630	0.650	0.620	0.630	26,000	16,340	0.6285	12.32	12.32	12.71	12.12	12.32	1,330	12.287	0.00%
2018-07-06	0	0.630	0.630	0.650	0.630	0.630	148,000	93,240	0.6300	12.32	12.32	12.71	12.32	12.32	7,570	12.317	0.00%
2018-07-05	0	0.630	0.630	0.640	0.630	0.630	44,000	27,720	0.6300	12.32	12.32	12.51	12.32	12.32	2,251	12.317	0.00%
2018-07-04	0	0.630	0.620	0.640	0.620	0.630	314,000	197,780	0.6299	12.32	12.12	12.51	12.12	12.32	16,061	12.315	-3.08%
2018-07-03	0	0.650	0.640	0.650	0.630	0.650	580,000	366,380	0.6317	12.71	12.51	12.71	12.32	12.71	29,666	12.350	-2.99%
2018-06-29	0	0.670	0.660	0.670	-	-	0	0	-	13.10	12.90	13.10	-	-	0	-	0.00%
2018-06-28	0	0.670	0.650	0.670	0.650	0.670	106,000	69,020	0.6511	13.10	12.71	13.10	12.71	13.10	5,422	12.730	0.00%
2018-06-27	0	0.670	0.650	0.670	0.660	0.690	264,000	176,020	0.6667	13.10	12.71	13.10	12.90	13.49	13,503	13.035	-4.29%
2018-06-26	0	0.700	0.650	0.700	0.640	0.700	758,000	505,420	0.6668	13.69	12.71	13.69	12.51	13.69	38,771	13.036	2.94%
2018-06-25	0	0.680	0.650	0.680	-	-	0	0	-	13.29	12.71	13.29	-	-	0	-	0.00%
2018-06-22	0	0.680	0.650	0.680	0.650	0.680	666,000	438,960	0.6591	13.29	12.71	13.29	12.71	13.29	34,065	12.886	4.62%
2018-06-21	0	0.650	0.650	0.660	0.650	0.650	108,000	70,200	0.6500	12.71	12.71	12.90	12.71	12.71	5,524	12.708	0.00%
2018-06-20	0	0.650	0.650	0.660	0.650	0.650	414,000	269,100	0.6500	12.71	12.71	12.90	12.71	12.71	21,176	12.708	0.00%
2018-06-19	0	0.650	0.650	0.670	0.650	0.660	564,000	366,820	0.6504	12.71	12.71	13.10	12.71	12.90	28,848	12.716	-1.52%
2018-06-15	0	0.660	0.660	0.670	0.660	0.660	94,000	62,040	0.6600	12.90	12.90	13.10	12.90	12.90	4,808	12.904	-1.49%
2018-06-14	0	0.670	0.660	0.670	-	-	0	0	-	13.10	12.90	13.10	-	-	0	-	0.00%
2018-06-13	0	0.670	0.660	0.680	0.670	0.670	40,000	26,800	0.6700	13.10	12.90	13.29	13.10	13.10	2,046	13.099	-1.47%
2018-06-12	0	0.680	0.670	0.680	0.680	0.700	40,000	27,280	0.6820	13.29	13.10	13.29	13.29	13.69	2,046	13.334	-2.86%
2018-06-11	0	0.700	0.690	0.700	-	-	0	0	-	13.69	13.49	13.69	-	-	0	-	0.00%
2018-06-08	0	0.700	0.700	0.710	0.700	0.700	60,000	42,000	0.7000	13.69	13.69	13.88	13.69	13.69	3,069	13.686	-2.78%
2018-06-07	0	0.720	0.670	0.720	0.660	0.720	210,110	142,690	0.6791	14.08	13.10	14.08	12.90	14.08	10,747	13.277	5.88%
2018-06-06	0	0.680	0.680	0.690	-	-	0	0	-	13.29	13.29	13.49	-	-	0	-	0.00%
2018-06-05	0	0.680	0.680	0.690	0.680	0.680	164,000	111,520	0.6800	13.29	13.29	13.49	13.29	13.29	8,388	13.295	-2.86%
2018-06-04	0	0.700	0.680	0.700	-	-	0	0	-	13.69	13.29	13.69	-	-	0	-	-1.41%
2018-06-01	0	0.710	0.680	0.710	0.680	0.710	28,000	19,440	0.6943	13.88	13.29	13.88	13.29	13.88	1,432	13.574	1.43%
2018-05-31	0	0.700	0.700	0.710	0.690	0.710	306,000	214,120	0.6997	13.69	13.69	13.88	13.49	13.88	15,651	13.681	-2.78%
2018-05-30	0	0.720	0.700	0.720	0.700	0.720	664,000	465,180	0.7006	14.08	13.69	14.08	13.69	14.08	33,963	13.697	0.00%
2018-05-29	0	0.720	0.700	0.720	0.700	0.720	136,000	96,320	0.7082	14.08	13.69	14.08	13.69	14.08	6,956	13.847	0.00%
2018-05-28	0	0.720	0.710	0.720	0.700	0.740	1,076,000	777,060	0.7222	14.08	13.88	14.08	13.69	14.47	55,036	14.119	-4.00%
2018-05-25	0	0.750	0.730	0.740	0.730	0.750	996,000	734,540	0.7375	14.66	14.27	14.47	14.27	14.66	50,944	14.419	0.94%
2018-05-24	0	0.750	0.720	0.750	0.720	0.750	1,718,000	1,258,400	0.7325	14.53	13.95	14.53	13.95	14.53	88,701	14.187	0.00%
2018-05-23	0	0.750	0.730	0.750	0.720	0.750	1,352,000	995,860	0.7366	14.53	14.14	14.53	13.95	14.53	69,804	14.266	2.74%
2018-05-21	0	0.730	0.720	0.730	0.710	0.730	527,000	379,730	0.7206	14.14	13.95	14.14	13.75	14.14	27,209	13.956	0.00%
2018-05-18	0	0.730	0.720	0.740	0.700	0.740	2,554,000	1,841,160	0.7209	14.14	13.95	14.33	13.56	14.33	131,864	13.963	1.39%
2018-05-17	0	0.720	0.700	0.720	0.700	0.720	680,000	482,840	0.7101	13.95	13.56	13.95	13.56	13.95	35,109	13.753	0.00%
2018-05-16	0	0.720	0.700	0.720	0.700	0.720	470,000	332,300	0.7070	13.95	13.56	13.95	13.56	13.95	24,266	13.694	0.00%
2018-05-15	0	0.720	0.710	0.720	0.700	0.720	218,000	153,900	0.7060	13.95	13.75	13.95	13.56	13.95	11,255	13.673	0.00%
2018-05-14	0	0.720	0.700	0.720	0.700	0.720	622,000	441,780	0.7103	13.95	13.56	13.95	13.56	13.95	32,114	13.757	0.00%
2018-05-11	0	0.720	0.700	0.720	0.700	0.730	1,750,000	1,248,460	0.7134	13.95	13.56	13.95	13.56	14.14	90,353	13.818	-1.37%
2018-05-10	0	0.730	0.720	0.730	0.670	0.730	3,696,000	2,568,880	0.6950	14.14	13.95	14.14	12.98	14.14	190,826	13.462	4.29%
2018-05-09	0	0.700	0.680	0.700	0.670	0.700	728,000	499,080	0.6855	13.56	13.17	13.56	12.98	13.56	37,587	13.278	0.00%
2018-05-08	0	0.700	0.680	0.700	0.690	0.700	1,340,000	925,000	0.6903	13.56	13.17	13.56	13.36	13.56	69,185	13.370	0.00%
2018-05-07	0	0.700	0.670	0.700	0.690	0.700	550,000	379,600	0.6902	13.56	12.98	13.56	13.36	13.56	28,397	13.368	0.00%
2018-05-04	0	0.700	0.680	0.700	0.680	0.700	722,000	494,400	0.6848	13.56	13.17	13.56	13.17	13.56	37,277	13.263	0.00%
2018-05-03	0	0.700	0.680	0.700	0.670	0.700	39,136,000	25,165,060	0.6430	13.56	13.17	13.56	12.98	13.56	2,020,611	12.454	1.45%
2018-05-02	0	0.690	0.670	0.690	0.670	0.690	2,476,400	1,674,392	0.6761	13.36	12.98	13.36	12.98	13.36	127,858	13.096	-1.43%
2018-04-30	0	0.700	0.690	0.700	0.670	0.700	756,000	514,880	0.6811	13.56	13.36	13.56	12.98	13.56	39,033	13.191	0.00%
2018-04-27	0	0.700	0.690	0.700	0.660	0.700	1,492,000	1,001,720	0.6714	13.56	13.36	13.56	12.78	13.56	77,033	13.004	0.00%
2018-04-26	0	0.700	0.690	0.700	0.660	0.700	1,416,000	949,040	0.6702	13.56	13.36	13.56	12.78	13.56	73,109	12.981	2.94%
2018-04-25	0	0.680	0.660	0.680	0.650	0.680	3,018,000	1,981,000	0.6564	13.17	12.78	13.17	12.59	13.17	155,821	12.713	6.25%
2018-04-24	0	0.640	0.640	0.650	0.640	0.640	3,700,000	2,368,000	0.6400	12.40	12.40	12.59	12.40	12.40	191,033	12.396	0.00%
2018-04-23	0	0.640	0.640	0.650	0.640	0.650	420,000	268,900	0.6402	12.40	12.40	12.59	12.40	12.59	21,685	12.400	0.00%
2018-04-20	0	0.640	0.630	0.650	0.640	0.640	1,800,000	1,152,000	0.6400	12.40	12.20	12.59	12.40	12.40	92,935	12.396	0.00%
2018-04-19	0	0.640	0.640	0.650	0.640	0.640	1,320,000	844,800	0.6400	12.40	12.40	12.59	12.40	12.40	68,152	12.396	0.00%
2018-04-18	0	0.640	0.640	0.650	0.630	0.640	304,000	193,080	0.6351	12.40	12.40	12.59	12.20	12.40	15,696	12.301	0.00%
2018-04-17	0	0.640	0.640	0.650	0.630	0.640	206,000	131,780	0.6397	12.40	12.40	12.59	12.20	12.40	10,636	12.390	-1.54%
2018-04-16	0	0.650	0.640	0.660	0.640	0.650	228,000	147,560	0.6472	12.59	12.40	12.78	12.40	12.59	11,772	12.535	0.00%
2018-04-13	0	0.650	0.640	0.650	0.640	0.650	124,000	79,600	0.6419	12.59	12.40	12.59	12.40	12.59	6,402	12.433	1.56%
2018-04-12	0	0.640	0.640	0.650	0.630	0.660	22,000	13,940	0.6336	12.40	12.40	12.59	12.20	12.78	1,136	12.273	-3.03%
2018-04-11	0	0.660	0.640	0.660	0.640	0.660	340,000	217,680	0.6402	12.78	12.40	12.78	12.40	12.78	17,554	12.400	3.13%
2018-04-10	0	0.640	0.640	0.650	0.630	0.640	68,000	43,080	0.6335	12.40	12.40	12.59	12.20	12.40	3,511	12.270	0.00%
2018-04-09	0	0.640	0.640	0.650	0.630	0.660	40,000	25,420	0.6355	12.40	12.40	12.59	12.20	12.78	2,065	12.309	-1.54%
2018-04-06	0	0.650	0.630	0.650	0.650	0.650	14,000	9,100	0.6500	12.59	12.20	12.59	12.59	12.59	723	12.589	0.00%
2018-04-04	0	0.650	0.640	0.650	0.630	0.650	16,000	10,360	0.6475	12.59	12.40	12.59	12.20	12.59	826	12.541	1.56%
2018-04-03	0	0.640	0.640	0.660	0.630	0.630	2,000	1,260	0.6300	12.40	12.40	12.78	12.20	12.20	103	12.202	-3.03%
2018-03-29	0	0.660	0.620	0.660	0.630	0.660	328,000	208,640	0.6361	12.78	12.01	12.78	12.20	12.78	16,935	12.320	4.76%
2018-03-28	0	0.630	0.620	0.630	0.620	0.630	432,000	269,960	0.6249	12.20	12.01	12.20	12.01	12.20	22,304	12.103	-1.56%
2018-03-27	0	0.640	0.640	0.650	0.620	0.640	2,170,000	1,364,280	0.6287	12.40	12.40	12.59	12.01	12.40	112,038	12.177	0.00%
2018-03-26	0	0.640	0.630	0.640	0.610	0.640	1,618,000	1,015,700	0.6278	12.40	12.20	12.40	11.81	12.40	83,538	12.159	0.00%
2018-03-23	0	0.640	0.640	0.650	0.630	0.640	210,000	133,440	0.6354	12.40	12.40	12.59	12.20	12.40	10,842	12.307	-1.54%
2018-03-22	0	0.650	0.650	0.680	0.650	0.670	974,000	638,640	0.6557	12.59	12.59	13.17	12.59	12.98	50,288	12.700	-4.41%
2018-03-21	0	0.680	0.670	0.680	0.660	0.690	196,000	132,900	0.6781	13.17	12.98	13.17	12.78	13.36	10,120	13.133	0.00%
2018-03-20	0	0.680	0.670	0.680	0.680	0.680	10,000	6,800	0.6800	13.17	12.98	13.17	13.17	13.17	516	13.171	-1.45%
2018-03-19	0	0.690	0.670	0.690	0.670	0.700	196,000	137,100	0.6995	13.36	12.98	13.36	12.98	13.56	10,120	13.548	2.99%
2018-03-16	0	0.670	0.670	0.690	0.670	0.700	606,000	413,060	0.6816	12.98	12.98	13.36	12.98	13.56	31,288	13.202	0.00%
2018-03-15	0	0.670	0.670	0.680	0.630	0.700	2,760,000	1,879,860	0.6811	12.98	12.98	13.17	12.20	13.56	142,500	13.192	3.08%
2018-03-14	0	0.650	0.650	0.660	0.630	0.650	1,602,000	1,021,400	0.6376	12.59	12.59	12.78	12.20	12.59	82,712	12.349	0.00%
2018-03-13	0	0.650	0.630	0.650	0.630	0.650	326,000	207,220	0.6356	12.59	12.20	12.59	12.20	12.59	16,832	12.311	0.00%
2018-03-12	0	0.650	0.630	0.650	0.630	0.650	216,000	137,500	0.6366	12.59	12.20	12.59	12.20	12.59	11,152	12.329	0.00%
2018-03-09	0	0.650	0.640	0.650	0.620	0.650	2,896,000	1,834,340	0.6334	12.59	12.40	12.59	12.01	12.59	149,522	12.268	1.56%
2018-03-08	0	0.640	0.640	0.650	0.640	0.660	1,054,000	678,640	0.6439	12.40	12.40	12.59	12.40	12.78	54,419	12.471	-1.54%
2018-03-07	0	0.650	0.650	0.660	0.650	0.650	188,000	122,200	0.6500	12.59	12.59	12.78	12.59	12.59	9,707	12.589	0.00%
2018-03-06	0	0.650	0.640	0.650	-	-	0	0	-	12.59	12.40	12.59	-	-	0	-	0.00%
2018-03-05	0	0.650	0.640	0.660	0.640	0.660	1,056,000	679,240	0.6432	12.59	12.40	12.78	12.40	12.78	54,522	12.458	-2.99%
2018-03-02	0	0.670	0.660	0.670	0.650	0.700	1,852,000	1,256,400	0.6784	12.98	12.78	12.98	12.59	13.56	95,620	13.140	1.52%
2018-03-01	0	0.660	0.660	0.670	0.650	0.650	26,000	16,900	0.6500	12.78	12.78	12.98	12.59	12.59	1,342	12.589	0.00%
2018-02-28	0	0.660	0.650	0.660	0.650	0.660	244,000	158,840	0.6510	12.78	12.59	12.78	12.59	12.78	12,598	12.609	0.00%
2018-02-27	0	0.660	0.650	0.660	0.650	0.660	170,000	110,560	0.6504	12.78	12.59	12.78	12.59	12.78	8,777	12.596	0.00%
2018-02-26	0	0.660	0.650	0.660	0.650	0.660	10,000	6,560	0.6560	12.78	12.59	12.78	12.59	12.78	516	12.706	1.54%
2018-02-23	0	0.650	0.650	0.660	0.650	0.660	1,124,000	730,620	0.6500	12.59	12.59	12.78	12.59	12.78	58,033	12.590	0.00%
2018-02-22	0	0.650	0.650	0.660	0.650	0.650	500,000	325,000	0.6500	12.59	12.59	12.78	12.59	12.59	25,815	12.589	-1.52%
2018-02-21	0	0.660	0.650	0.660	0.650	0.660	938,000	610,240	0.6506	12.78	12.59	12.78	12.59	12.78	48,429	12.601	1.54%
2018-02-20	0	0.650	0.640	0.650	0.650	0.670	882,000	573,620	0.6504	12.59	12.40	12.59	12.59	12.98	45,538	12.596	0.00%
2018-02-15	0	0.650	0.650	0.660	0.650	0.650	252,000	163,800	0.6500	12.59	12.59	12.78	12.59	12.59	13,011	12.589	0.00%
2018-02-14	0	0.650	0.650	0.660	0.640	0.670	900,000	584,980	0.6500	12.59	12.59	12.78	12.40	12.98	46,467	12.589	0.00%
2018-02-13	0	0.650	0.650	0.660	0.650	0.650	60,000	39,000	0.6500	12.59	12.59	12.78	12.59	12.59	3,098	12.589	1.56%
2018-02-12	0	0.640	0.640	0.650	0.640	0.650	224,000	144,400	0.6446	12.40	12.40	12.59	12.40	12.59	11,565	12.486	-1.54%
2018-02-09	0	0.650	0.640	0.650	0.620	0.660	2,260,000	1,447,080	0.6403	12.59	12.40	12.59	12.01	12.78	116,685	12.402	-1.52%
2018-02-08	0	0.660	0.650	0.670	0.650	0.670	102,000	66,680	0.6537	12.78	12.59	12.98	12.59	12.98	5,266	12.662	0.00%
2018-02-07	0	0.660	0.660	0.670	0.660	0.680	1,990,000	1,322,980	0.6648	12.78	12.78	12.98	12.78	13.17	102,745	12.876	3.13%
2018-02-06	0	0.640	0.630	0.640	0.630	0.640	1,322,000	843,120	0.6378	12.40	12.20	12.40	12.20	12.40	68,256	12.352	-3.03%
2018-02-05	0	0.660	0.640	0.660	0.660	0.660	8,000	5,280	0.6600	12.78	12.40	12.78	12.78	12.78	413	12.783	0.00%
2018-02-02	0	0.660	0.660	0.670	0.650	0.670	346,000	227,200	0.6566	12.78	12.78	12.98	12.59	12.98	17,864	12.718	0.00%
2018-02-01	0	0.660	0.660	0.670	0.660	0.670	56,000	36,980	0.6604	12.78	12.78	12.98	12.78	12.98	2,891	12.790	0.00%
2018-01-31	0	0.660	0.650	0.660	0.650	0.660	504,000	330,340	0.6554	12.78	12.59	12.78	12.59	12.78	26,022	12.695	0.00%
2018-01-30	0	0.660	0.650	0.660	0.660	0.670	110,000	73,460	0.6678	12.78	12.59	12.78	12.78	12.98	5,679	12.935	-1.49%
2018-01-29	0	0.670	0.660	0.670	0.660	0.670	726,000	479,620	0.6606	12.98	12.78	12.98	12.78	12.98	37,484	12.795	-1.47%
2018-01-26	0	0.680	0.670	0.680	0.670	0.680	226,000	151,560	0.6706	13.17	12.98	13.17	12.98	13.17	11,668	12.989	1.49%
2018-01-25	0	0.670	0.660	0.670	0.650	0.690	1,592,000	1,060,180	0.6659	12.98	12.78	12.98	12.59	13.36	82,196	12.898	0.00%
2018-01-24	0	0.670	0.660	0.670	0.660	0.670	132,000	88,340	0.6692	12.98	12.78	12.98	12.78	12.98	6,815	12.962	0.00%
2018-01-23	0	0.670	0.660	0.670	0.660	0.680	680,000	453,080	0.6663	12.98	12.78	12.98	12.78	13.17	35,109	12.905	0.00%
2018-01-22	0	0.670	0.660	0.680	0.660	0.670	562,000	376,500	0.6699	12.98	12.78	13.17	12.78	12.98	29,016	12.975	0.00%
2018-01-19	0	0.670	0.660	0.670	0.650	0.670	166,000	109,700	0.6608	12.98	12.78	12.98	12.59	12.98	8,571	12.799	0.00%
2018-01-18	0	0.670	0.660	0.670	0.660	0.670	244,000	161,440	0.6616	12.98	12.78	12.98	12.78	12.98	12,598	12.815	-1.47%
2018-01-17	0	0.680	0.660	0.680	0.660	0.680	86,000	57,760	0.6716	13.17	12.78	13.17	12.78	13.17	4,440	13.008	0.00%
2018-01-16	0	0.680	0.660	0.680	0.670	0.680	74,000	49,720	0.6719	13.17	12.78	13.17	12.98	13.17	3,821	13.013	0.00%
2018-01-15	0	0.680	0.670	0.680	0.670	0.680	214,000	143,880	0.6723	13.17	12.98	13.17	12.98	13.17	11,049	13.022	0.00%
2018-01-12	0	0.680	0.670	0.680	0.670	0.690	684,000	462,500	0.6762	13.17	12.98	13.17	12.98	13.36	35,315	13.096	-1.45%
2018-01-11	0	0.690	0.680	0.690	0.680	0.690	766,000	525,020	0.6854	13.36	13.17	13.36	13.17	13.36	39,549	13.275	0.00%
2018-01-10	0	0.690	0.670	0.690	0.670	0.690	220,000	148,840	0.6765	13.36	12.98	13.36	12.98	13.36	11,359	13.104	1.47%
2018-01-09	0	0.680	0.680	0.690	0.680	0.690	894,000	607,960	0.6800	13.17	13.17	13.36	13.17	13.36	46,158	13.171	-1.45%
2018-01-08	0	0.690	0.680	0.690	0.690	0.690	74,000	51,060	0.6900	13.36	13.17	13.36	13.36	13.36	3,821	13.364	0.00%
2018-01-05	0	0.690	0.690	0.700	0.680	0.700	2,064,000	1,410,980	0.6836	13.36	13.36	13.56	13.17	13.56	106,565	13.241	-1.43%
2018-01-04	0	0.700	0.690	0.700	0.690	0.700	206,000	142,260	0.6906	13.56	13.36	13.56	13.36	13.56	10,636	13.375	1.45%
2018-01-03	0	0.690	0.690	0.700	0.690	0.700	60,000	41,520	0.6920	13.36	13.36	13.56	13.36	13.56	3,098	13.403	0.00%
2018-01-02	0	0.690	0.690	0.700	0.690	0.700	264,000	182,380	0.6908	13.36	13.36	13.56	13.36	13.56	13,630	13.380	-2.82%
2017-12-29	0	0.710	0.700	0.710	0.700	0.710	528,000	371,920	0.7044	13.75	13.56	13.75	13.56	13.75	27,261	13.643	0.00%
2017-12-28	0	0.710	0.700	0.710	0.690	0.710	1,414,000	987,540	0.6984	13.75	13.56	13.75	13.36	13.75	73,006	13.527	1.43%
2017-12-27	0	0.700	0.690	0.700	0.690	0.700	10,000	6,980	0.6980	13.56	13.36	13.56	13.36	13.56	516	13.519	0.00%
2017-12-22	0	0.700	0.690	0.700	0.680	0.700	368,000	253,740	0.6895	13.56	13.36	13.56	13.17	13.56	19,000	13.355	1.45%
2017-12-21	0	0.690	0.690	0.700	0.680	0.690	26,000	17,880	0.6877	13.36	13.36	13.56	13.17	13.36	1,342	13.320	0.00%
2017-12-20	0	0.690	0.690	0.700	0.680	0.690	124,000	84,560	0.6819	13.36	13.36	13.56	13.17	13.36	6,402	13.208	-1.43%
2017-12-19	0	0.700	0.690	0.700	0.690	0.700	202,000	139,460	0.6904	13.56	13.36	13.56	13.36	13.56	10,429	13.372	0.00%
2017-12-18	0	0.700	0.690	0.700	0.690	0.700	386,000	266,380	0.6901	13.56	13.36	13.56	13.36	13.56	19,929	13.366	0.00%
2017-12-15	0	0.700	0.690	0.700	0.690	0.700	318,000	219,500	0.6903	13.56	13.36	13.56	13.36	13.56	16,418	13.369	0.00%
2017-12-14	0	0.700	0.690	0.700	0.680	0.700	108,000	73,600	0.6815	13.56	13.36	13.56	13.17	13.56	5,576	13.199	0.00%
2017-12-13	0	0.700	0.690	0.700	0.690	0.700	302,000	208,940	0.6919	13.56	13.36	13.56	13.36	13.56	15,592	13.400	0.00%
2017-12-12	0	0.700	0.690	0.700	0.690	0.700	248,000	173,540	0.6998	13.56	13.36	13.56	13.36	13.56	12,804	13.553	1.45%
2017-12-11	0	0.690	0.690	0.700	0.690	0.700	30,000	20,720	0.6907	13.36	13.36	13.56	13.36	13.56	1,549	13.377	-1.43%
2017-12-08	0	0.700	0.690	0.700	0.700	0.700	88,000	61,600	0.7000	13.56	13.36	13.56	13.56	13.56	4,543	13.558	0.00%
2017-12-07	0	0.700	0.680	0.700	0.700	0.700	2,000	1,400	0.7000	13.56	13.17	13.56	13.56	13.56	103	13.558	0.00%
2017-12-06	0	0.700	0.690	0.700	0.690	0.710	602,000	418,000	0.6944	13.56	13.36	13.56	13.36	13.75	31,082	13.448	-1.41%
2017-12-05	0	0.710	0.700	0.710	0.700	0.720	272,000	191,160	0.7028	13.75	13.56	13.75	13.56	13.95	14,043	13.612	0.00%
2017-12-04	0	0.710	0.700	0.720	0.710	0.730	136,000	97,560	0.7174	13.75	13.56	13.95	13.75	14.14	7,022	13.894	-2.74%
2017-12-01	0	0.730	0.710	0.730	0.700	0.730	856,000	610,980	0.7138	14.14	13.75	14.14	13.56	14.14	44,196	13.824	1.39%
2017-11-30	0	0.720	0.700	0.720	0.700	0.740	1,672,000	1,197,040	0.7159	13.95	13.56	13.95	13.56	14.33	86,326	13.866	2.86%
2017-11-29	0	0.700	0.690	0.700	0.690	0.700	1,874,000	1,310,700	0.6994	13.56	13.36	13.56	13.36	13.56	96,756	13.547	0.00%
2017-11-28	0	0.700	0.690	0.700	0.690	0.700	590,000	407,220	0.6902	13.56	13.36	13.56	13.36	13.56	30,462	13.368	1.45%
2017-11-27	0	0.690	0.690	0.700	0.680	0.700	262,000	180,160	0.6876	13.36	13.36	13.56	13.17	13.56	13,527	13.318	0.00%
2017-11-24	0	0.690	0.680	0.700	0.680	0.700	510,000	351,140	0.6885	13.36	13.17	13.56	13.17	13.56	26,332	13.335	0.00%
2017-11-23	0	0.690	0.690	0.700	0.690	0.690	222,000	153,180	0.6900	13.36	13.36	13.56	13.36	13.36	11,462	13.364	0.00%
2017-11-22	0	0.690	0.680	0.690	0.680	0.700	566,000	388,180	0.6858	13.36	13.17	13.36	13.17	13.56	29,223	13.283	1.47%
2017-11-21	0	0.680	0.680	0.690	0.680	0.700	40,000	27,360	0.6840	13.17	13.17	13.36	13.17	13.56	2,065	13.248	-1.45%
2017-11-20	0	0.690	0.680	0.700	0.680	0.690	1,610,000	1,103,080	0.6851	13.36	13.17	13.56	13.17	13.36	83,125	13.270	0.00%
2017-11-17	0	0.690	0.680	0.700	0.680	0.700	2,704,000	1,849,020	0.6838	13.36	13.17	13.56	13.17	13.56	139,609	13.244	0.00%
2017-11-16	0	0.690	0.690	0.700	0.690	0.700	34,000	23,480	0.6906	13.36	13.36	13.56	13.36	13.56	1,755	13.376	0.00%
2017-11-15	0	0.690	0.680	0.700	0.690	0.690	70,000	48,300	0.6900	13.36	13.17	13.56	13.36	13.36	3,614	13.364	0.00%
2017-11-14	0	0.690	0.680	0.700	0.670	0.690	954,000	654,520	0.6861	13.36	13.17	13.56	12.98	13.36	49,255	13.288	0.00%
2017-11-13	0	0.690	0.680	0.700	0.670	0.690	2,460,000	1,671,060	0.6793	13.36	13.17	13.56	12.98	13.36	127,011	13.157	-1.43%
2017-11-10	0	0.700	0.680	0.700	0.680	0.700	448,000	308,280	0.6881	13.56	13.17	13.56	13.17	13.56	23,130	13.328	1.45%
2017-11-09	0	0.690	0.680	0.700	0.680	0.690	420,000	289,560	0.6894	13.36	13.17	13.56	13.17	13.36	21,685	13.353	1.47%
2017-11-08	0	0.680	0.670	0.690	0.670	0.690	954,000	648,360	0.6796	13.17	12.98	13.36	12.98	13.36	49,255	13.163	0.00%
2017-11-07	0	0.680	0.660	0.680	0.660	0.680	830,000	555,740	0.6696	13.17	12.78	13.17	12.78	13.17	42,853	12.968	-1.45%
2017-11-06	0	0.690	0.680	0.700	0.680	0.700	564,000	384,020	0.6809	13.36	13.17	13.56	13.17	13.56	29,120	13.188	-1.43%
2017-11-03	0	0.700	0.680	0.700	0.680	0.700	26,000	17,800	0.6846	13.56	13.17	13.56	13.17	13.56	1,342	13.260	0.00%
2017-11-02	0	0.700	0.670	0.700	0.670	0.700	608,000	419,500	0.6900	13.56	12.98	13.56	12.98	13.56	31,391	13.364	4.48%
2017-11-01	0	0.670	0.670	0.680	0.670	0.680	1,066,000	719,860	0.6753	12.98	12.98	13.17	12.98	13.17	55,038	13.079	-1.47%
2017-10-31	0	0.680	0.670	0.690	0.670	0.680	1,054,000	713,700	0.6771	13.17	12.98	13.36	12.98	13.17	54,419	13.115	1.49%
2017-10-30	0	0.670	0.670	0.680	0.670	0.670	1,094,000	732,980	0.6700	12.98	12.98	13.17	12.98	12.98	56,484	12.977	-1.47%
2017-10-27	0	0.680	0.670	0.680	0.670	0.690	6,000	4,080	0.6800	13.17	12.98	13.17	12.98	13.36	310	13.171	0.00%
2017-10-26	0	0.680	0.670	0.690	0.670	0.680	2,004,000	1,345,200	0.6713	13.17	12.98	13.36	12.98	13.17	103,467	13.001	-1.45%
2017-10-25	0	0.690	0.670	0.690	0.670	0.690	138,000	93,720	0.6791	13.36	12.98	13.36	12.98	13.36	7,125	13.154	1.47%
2017-10-24	0	0.680	0.670	0.680	0.660	0.680	2,306,000	1,553,380	0.6736	13.17	12.98	13.17	12.78	13.17	119,060	13.047	1.49%
2017-10-23	0	0.670	0.670	0.680	0.660	0.680	2,214,000	1,479,940	0.6684	12.98	12.98	13.17	12.78	13.17	114,310	12.947	0.00%
2017-10-20	0	0.670	0.670	0.680	0.670	0.680	406,000	272,060	0.6701	12.98	12.98	13.17	12.98	13.17	20,962	12.979	-1.47%
2017-10-19	0	0.680	0.670	0.680	0.670	0.680	1,232,000	827,980	0.6721	13.17	12.98	13.17	12.98	13.17	63,609	13.017	1.49%
2017-10-18	0	0.670	0.670	0.680	0.670	0.670	3,000,000	2,010,000	0.6700	12.98	12.98	13.17	12.98	12.98	154,891	12.977	-1.47%
2017-10-17	0	0.680	0.670	0.690	0.670	0.680	870,000	587,500	0.6753	13.17	12.98	13.36	12.98	13.17	44,919	13.079	1.49%
2017-10-16	0	0.670	0.660	0.670	0.660	0.670	658,000	439,460	0.6679	12.98	12.78	12.98	12.78	12.98	33,973	12.936	0.00%
2017-10-13	0	0.670	0.670	0.680	0.670	0.670	356,000	238,520	0.6700	12.98	12.98	13.17	12.98	12.98	18,380	12.977	0.00%
2017-10-12	0	0.670	0.670	0.680	0.660	0.670	1,156,000	774,500	0.6700	12.98	12.98	13.17	12.78	12.98	59,685	12.976	1.52%
2017-10-11	0	0.660	0.660	0.670	0.660	0.680	34,000	22,520	0.6624	12.78	12.78	12.98	12.78	13.17	1,755	12.829	-1.49%
2017-10-10	0	0.670	0.670	0.680	0.670	0.690	974,000	652,620	0.6700	12.98	12.98	13.17	12.98	13.36	50,288	12.978	0.00%
2017-10-09	0	0.670	0.680	0.690	0.660	0.680	1,192,000	804,420	0.6748	12.98	13.17	13.36	12.78	13.17	61,544	13.071	-1.47%
2017-10-06	0	0.680	0.680	0.690	0.660	0.680	1,134,000	760,680	0.6708	13.17	13.17	13.36	12.78	13.17	58,549	12.992	1.49%
2017-10-04	0	0.670	0.670	0.690	0.660	0.680	1,854,000	1,246,100	0.6721	12.98	12.98	13.36	12.78	13.17	95,723	13.018	1.52%
2017-10-03	0	0.660	0.660	0.680	0.660	0.670	638,000	425,000	0.6661	12.78	12.78	13.17	12.78	12.98	32,940	12.902	0.00%
2017-09-29	0	0.660	0.660	0.670	0.650	0.670	840,000	552,600	0.6579	12.78	12.78	12.98	12.59	12.98	43,370	12.742	-1.49%
2017-09-28	0	0.670	0.670	0.680	0.650	0.670	230,000	153,780	0.6686	12.98	12.98	13.17	12.59	12.98	11,875	12.950	0.00%
2017-09-27	0	0.670	0.660	0.680	0.660	0.680	574,000	384,200	0.6693	12.98	12.78	13.17	12.78	13.17	29,636	12.964	0.00%
2017-09-26	0	0.670	0.670	0.690	0.670	0.680	922,000	626,760	0.6798	12.98	12.98	13.36	12.98	13.17	47,603	13.166	-1.47%
2017-09-25	0	0.680	0.680	0.690	0.680	0.700	498,000	341,020	0.6848	13.17	13.17	13.36	13.17	13.56	25,712	13.263	0.07%
2017-09-22	0	0.690	0.680	0.690	0.680	0.710	866,000	601,640	0.6947	13.16	12.97	13.16	12.97	13.54	45,403	13.251	1.47%
2017-09-21	0	0.680	0.670	0.680	0.670	0.680	724,000	489,920	0.6767	12.97	12.78	12.97	12.78	12.97	37,958	12.907	0.00%
2017-09-20	0	0.680	0.660	0.680	0.660	0.680	5,386,000	3,561,400	0.6612	12.97	12.59	12.97	12.59	12.97	282,379	12.612	1.49%
2017-09-19	0	0.670	0.660	0.680	0.660	0.670	640,000	427,800	0.6684	12.78	12.59	12.97	12.59	12.78	33,554	12.750	1.52%
2017-09-18	0	0.660	0.660	0.670	0.650	0.660	334,000	220,240	0.6594	12.59	12.59	12.78	12.40	12.59	17,511	12.577	0.00%
2017-09-15	0	0.660	0.650	0.660	0.650	0.660	134,000	88,240	0.6585	12.59	12.40	12.59	12.40	12.59	7,025	12.560	1.54%
2017-09-14	0	0.650	0.650	0.660	0.640	0.660	1,154,000	749,980	0.6499	12.40	12.40	12.59	12.21	12.59	60,502	12.396	-2.99%
2017-09-13	0	0.670	0.660	0.670	0.670	0.670	8,000	5,360	0.6700	12.78	12.59	12.78	12.78	12.78	419	12.779	0.00%
2017-09-12	0	0.670	0.660	0.670	0.660	0.680	1,982,000	1,326,980	0.6695	12.78	12.59	12.78	12.59	12.97	103,913	12.770	0.00%
2017-09-11	0	0.670	0.660	0.680	0.670	0.690	214,000	144,240	0.6740	12.78	12.59	12.97	12.78	13.16	11,220	12.856	1.52%
2017-09-08	0	0.660	0.650	0.660	0.660	0.680	1,466,000	967,920	0.6602	12.59	12.40	12.59	12.59	12.97	76,860	12.593	0.00%
2017-09-07	0	0.660	0.650	0.660	0.640	0.660	342,000	219,820	0.6427	12.59	12.40	12.59	12.21	12.59	17,930	12.260	1.54%
2017-09-06	0	0.650	0.650	0.660	0.640	0.650	1,010,000	648,380	0.6420	12.40	12.40	12.59	12.21	12.40	52,953	12.245	1.56%
2017-09-05	0	0.640	0.640	0.650	0.630	0.640	2,352,000	1,491,420	0.6341	12.21	12.21	12.40	12.02	12.21	123,311	12.095	0.00%
2017-09-04	0	0.640	0.640	0.650	0.640	0.650	1,132,000	726,200	0.6415	12.21	12.21	12.40	12.21	12.40	59,349	12.236	-1.54%
2017-09-01	0	0.650	0.640	0.650	0.630	0.650	2,862,000	1,822,060	0.6366	12.40	12.21	12.40	12.02	12.40	150,050	12.143	0.00%
2017-08-31	0	0.650	0.640	0.660	0.640	0.650	298,000	192,560	0.6462	12.40	12.21	12.59	12.21	12.40	15,624	12.325	0.00%
2017-08-30	0	0.650	0.650	0.660	0.640	0.650	344,000	222,180	0.6459	12.40	12.40	12.59	12.21	12.40	18,035	12.319	0.00%
2017-08-29	0	0.650	0.650	0.660	-	-	0	0	-	12.40	12.40	12.59	-	-	0	-	0.00%
2017-08-28	0	0.650	0.650	0.660	0.640	0.650	724,000	464,600	0.6417	12.40	12.40	12.59	12.21	12.40	37,958	12.240	0.00%
2017-08-25	0	0.650	0.650	0.660	0.650	0.650	40,000	26,000	0.6500	12.40	12.40	12.59	12.40	12.40	2,097	12.398	0.00%
2017-08-24	0	0.650	0.650	0.660	0.650	0.650	146,000	94,900	0.6500	12.40	12.40	12.59	12.40	12.40	7,655	12.398	-1.52%
2017-08-22	0	0.660	0.640	0.660	0.640	0.660	780,000	507,280	0.6504	12.59	12.21	12.59	12.21	12.59	40,894	12.405	0.00%
2017-08-21	0	0.660	0.650	0.660	0.640	0.660	192,000	125,080	0.6515	12.59	12.40	12.59	12.21	12.59	10,066	12.426	1.54%
2017-08-18	0	0.650	0.640	0.650	-	-	0	0	-	12.40	12.21	12.40	-	-	0	-	0.00%
2017-08-17	0	0.650	0.640	0.660	0.640	0.650	270,000	175,440	0.6498	12.40	12.21	12.59	12.21	12.40	14,156	12.394	1.56%
2017-08-16	0	0.640	0.640	0.650	0.630	0.640	132,000	84,460	0.6398	12.21	12.21	12.40	12.02	12.21	6,921	12.204	-1.54%
2017-08-15	0	0.650	0.640	0.650	0.630	0.650	474,000	303,120	0.6395	12.40	12.21	12.40	12.02	12.40	24,851	12.197	0.00%
2017-08-14	0	0.650	0.640	0.650	0.630	0.650	280,000	178,740	0.6384	12.40	12.21	12.40	12.02	12.40	14,680	12.176	1.56%
2017-08-11	0	0.640	0.620	0.640	0.620	0.640	1,756,000	1,109,000	0.6315	12.21	11.83	12.21	11.83	12.21	92,064	12.046	-1.54%
2017-08-10	0	0.650	0.640	0.650	0.640	0.660	904,000	584,960	0.6471	12.40	12.21	12.40	12.21	12.59	47,395	12.342	-1.52%
2017-08-09	0	0.660	0.650	0.660	0.650	0.660	1,020,000	668,500	0.6554	12.59	12.40	12.59	12.40	12.59	53,477	12.501	-1.49%
2017-08-08	0	0.670	0.650	0.670	0.650	0.680	1,180,000	775,560	0.6573	12.78	12.40	12.78	12.40	12.97	61,865	12.536	-1.47%
2017-08-07	0	0.680	0.670	0.680	0.670	0.680	232,000	155,520	0.6703	12.97	12.78	12.97	12.78	12.97	12,163	12.786	-1.45%
2017-08-04	0	0.690	0.670	0.690	0.680	0.690	536,000	365,640	0.6822	13.16	12.78	13.16	12.97	13.16	28,102	13.011	0.00%
2017-08-03	0	0.690	0.680	0.690	0.680	0.690	122,000	83,580	0.6851	13.16	12.97	13.16	12.97	13.16	6,396	13.067	0.00%
2017-08-02	0	0.690	0.680	0.690	0.680	0.690	750,000	514,000	0.6853	13.16	12.97	13.16	12.97	13.16	39,321	13.072	0.00%
2017-08-01	0	0.690	0.680	0.690	0.680	0.690	664,000	452,680	0.6817	13.16	12.97	13.16	12.97	13.16	34,812	13.003	0.00%
2017-07-31	0	0.690	0.680	0.690	0.680	0.690	432,000	294,660	0.6821	13.16	12.97	13.16	12.97	13.16	22,649	13.010	0.00%
2017-07-28	0	0.690	0.680	0.690	0.680	0.690	390,000	265,660	0.6812	13.16	12.97	13.16	12.97	13.16	20,447	12.993	0.00%
2017-07-27	0	0.690	0.680	0.690	0.690	0.690	70,000	48,300	0.6900	13.16	12.97	13.16	13.16	13.16	3,670	13.161	0.00%
2017-07-26	0	0.690	0.690	0.700	0.690	0.710	1,620,000	1,126,860	0.6956	13.16	13.16	13.35	13.16	13.54	84,934	13.268	-2.82%
2017-07-25	0	0.710	0.700	0.710	0.690	0.710	206,000	145,480	0.7062	13.54	13.35	13.54	13.16	13.54	10,800	13.470	0.00%
2017-07-24	0	0.710	0.700	0.710	0.700	0.710	216,000	152,400	0.7056	13.54	13.35	13.54	13.35	13.54	11,325	13.458	0.00%
2017-07-21	0	0.710	0.700	0.710	0.690	0.710	130,000	91,280	0.7022	13.54	13.35	13.54	13.16	13.54	6,816	13.393	0.00%
2017-07-20	0	0.710	0.690	0.710	0.690	0.710	102,000	71,580	0.7018	13.54	13.16	13.54	13.16	13.54	5,348	13.385	0.00%
2017-07-19	0	0.710	0.690	0.710	0.690	0.710	494,000	343,520	0.6954	13.54	13.16	13.54	13.16	13.54	25,900	13.264	1.43%
2017-07-18	0	0.700	0.690	0.700	0.650	0.710	1,766,000	1,203,800	0.6817	13.35	13.16	13.35	12.40	13.54	92,588	13.002	-2.78%
2017-07-17	0	0.720	0.710	0.720	0.700	0.720	1,152,000	815,600	0.7080	13.73	13.54	13.73	13.35	13.73	60,397	13.504	0.00%
2017-07-14	0	0.720	0.710	0.720	0.710	0.720	50,000	35,540	0.7108	13.73	13.54	13.73	13.54	13.73	2,621	13.558	1.41%
2017-07-13	0	0.710	0.700	0.710	0.700	0.710	262,000	184,860	0.7056	13.54	13.35	13.54	13.35	13.54	13,736	13.458	0.00%
2017-07-12	0	0.710	0.700	0.710	0.700	0.710	202,000	143,300	0.7094	13.54	13.35	13.54	13.35	13.54	10,591	13.531	0.00%
2017-07-11	0	0.710	0.700	0.710	0.700	0.710	204,000	142,840	0.7002	13.54	13.35	13.54	13.35	13.54	10,695	13.355	0.00%
2017-07-10	0	0.710	0.700	0.710	0.700	0.720	214,000	150,340	0.7025	13.54	13.35	13.54	13.35	13.73	11,220	13.400	-1.39%
2017-07-07	0	0.720	0.710	0.720	0.700	0.720	880,000	623,940	0.7090	13.73	13.54	13.73	13.35	13.73	46,137	13.524	-1.37%
2017-07-06	0	0.730	0.710	0.730	0.710	0.730	1,154,000	824,540	0.7145	13.92	13.54	13.92	13.54	13.92	60,502	13.628	0.00%
2017-07-05	0	0.730	0.720	0.730	0.710	0.730	1,208,000	867,840	0.7184	13.92	13.73	13.92	13.54	13.92	63,333	13.703	0.00%
2017-07-04	0	0.730	0.720	0.730	0.720	0.730	57,490,000	39,114,160	0.6804	13.92	13.73	13.92	13.73	13.92	3,014,103	12.977	0.00%
2017-07-03	0	0.730	0.720	0.730	0.720	0.730	1,112,000	802,960	0.7221	13.92	13.73	13.92	13.73	13.92	58,300	13.773	0.00%
2017-06-30	0	0.730	0.720	0.730	0.710	0.730	3,706,000	2,662,380	0.7184	13.92	13.73	13.92	13.54	13.92	194,299	13.702	1.39%
2017-06-29	0	0.720	0.710	0.720	0.710	0.720	1,520,000	1,088,140	0.7159	13.73	13.54	13.73	13.54	13.73	79,691	13.654	0.00%
2017-06-28	0	0.720	0.710	0.720	0.700	0.720	774,000	551,540	0.7126	13.73	13.54	13.73	13.35	13.73	40,580	13.592	0.00%
2017-06-27	0	0.720	0.710	0.720	0.690	0.720	2,622,000	1,856,020	0.7079	13.73	13.54	13.73	13.16	13.73	137,467	13.502	0.00%
2017-06-26	0	0.720	0.710	0.720	0.710	0.720	1,222,000	871,020	0.7128	13.73	13.54	13.73	13.54	13.73	64,067	13.595	0.00%
2017-06-23	0	0.720	0.710	0.720	0.710	0.720	672,000	478,340	0.7118	13.73	13.54	13.73	13.54	13.73	35,232	13.577	0.00%
2017-06-22	0	0.720	0.710	0.720	0.710	0.720	2,208,000	1,567,860	0.7101	13.73	13.54	13.73	13.54	13.73	115,762	13.544	0.00%
2017-06-21	0	0.720	0.710	0.720	0.710	0.720	688,000	490,960	0.7136	13.73	13.54	13.73	13.54	13.73	36,071	13.611	0.00%
2017-06-20	0	0.720	0.710	0.720	0.710	0.720	562,000	401,960	0.7152	13.73	13.54	13.73	13.54	13.73	29,465	13.642	0.00%
2017-06-19	0	0.720	0.710	0.720	0.710	0.720	1,752,000	1,248,980	0.7129	13.73	13.54	13.73	13.54	13.73	91,854	13.597	-1.37%
2017-06-16	0	0.730	0.710	0.730	0.710	0.730	284,000	203,800	0.7176	13.92	13.54	13.92	13.54	13.92	14,890	13.687	0.00%
2017-06-15	0	0.730	0.710	0.730	0.720	0.730	354,000	254,920	0.7201	13.92	13.54	13.92	13.73	13.92	18,560	13.735	0.00%
2017-06-14	0	0.730	0.720	0.730	0.710	0.730	900,000	644,580	0.7162	13.92	13.73	13.92	13.54	13.92	47,185	13.661	0.00%
2017-06-13	0	0.730	0.710	0.730	0.700	0.730	2,578,000	1,852,000	0.7184	13.92	13.54	13.92	13.35	13.92	135,160	13.702	0.00%
2017-06-12	0	0.730	0.710	0.730	0.710	0.730	3,772,000	2,713,880	0.7195	13.92	13.54	13.92	13.54	13.92	197,760	13.723	1.39%
2017-06-09	0	0.720	0.700	0.720	0.710	0.720	252,000	179,200	0.7111	13.73	13.35	13.73	13.54	13.73	13,212	13.563	0.00%
2017-06-08	0	0.720	0.700	0.720	0.700	0.720	1,566,000	1,105,480	0.7059	13.73	13.35	13.73	13.35	13.73	82,103	13.465	0.00%
2017-06-07	0	0.720	0.710	0.720	0.710	0.730	584,000	415,800	0.7120	13.73	13.54	13.73	13.54	13.92	30,618	13.580	-1.37%
2017-06-06	0	0.730	0.700	0.730	0.700	0.730	2,188,000	1,570,940	0.7180	13.92	13.35	13.92	13.35	13.92	114,713	13.695	1.39%
2017-06-05	0	0.720	0.710	0.720	0.710	0.720	68,000	48,360	0.7112	13.73	13.54	13.73	13.54	13.73	3,565	13.565	0.00%
2017-06-02	0	0.720	0.700	0.720	0.700	0.720	3,272,000	2,302,480	0.7037	13.73	13.35	13.73	13.35	13.73	171,545	13.422	0.00%
2017-06-01	0	0.720	0.700	0.720	0.690	0.720	1,264,000	894,020	0.7073	13.73	13.35	13.73	13.16	13.73	66,269	13.491	1.85%
2017-05-31	0	0.720	0.710	0.720	0.690	0.720	4,424,000	3,110,560	0.7031	13.48	13.30	13.48	12.92	13.48	236,241	13.167	1.41%
2017-05-29	0	0.710	0.690	0.710	0.700	0.710	434,000	303,860	0.7001	13.30	12.92	13.30	13.11	13.30	23,176	13.111	0.00%
2017-05-26	0	0.710	0.710	0.720	0.690	0.720	2,032,000	1,420,720	0.6992	13.30	13.30	13.48	12.92	13.48	108,509	13.093	2.90%
2017-05-25	0	0.690	0.690	0.700	0.670	0.690	4,080,000	2,776,240	0.6805	12.92	12.92	13.11	12.55	12.92	217,872	12.743	0.00%
2017-05-24	0	0.690	0.690	0.700	0.670	0.700	6,706,000	4,571,620	0.6817	12.92	12.92	13.11	12.55	13.11	358,100	12.766	-1.43%
2017-05-23	0	0.700	0.690	0.700	0.660	0.710	8,762,000	5,902,020	0.6736	13.11	12.92	13.11	12.36	13.30	467,890	12.614	-1.41%
2017-05-22	0	0.710	0.700	0.710	0.700	0.710	490,000	343,080	0.7002	13.30	13.11	13.30	13.11	13.30	26,166	13.112	0.00%
2017-05-19	0	0.710	0.710	0.720	0.700	0.710	33,320,000	23,986,000	0.7199	13.30	13.30	13.48	13.11	13.30	1,779,284	13.481	-1.39%
2017-05-18	0	0.720	0.700	0.720	0.690	0.720	1,778,000	1,249,220	0.7026	13.48	13.11	13.48	12.92	13.48	94,945	13.157	0.00%
2017-05-17	0	0.720	0.710	0.720	0.710	0.720	196,000	140,440	0.7165	13.48	13.30	13.48	13.30	13.48	10,466	13.418	-1.37%
2017-05-16	0	0.730	0.710	0.730	0.730	0.730	2,000	1,460	0.7300	13.67	13.30	13.67	13.67	13.67	107	13.670	0.00%
2017-05-15	0	0.730	0.710	0.730	0.710	0.730	194,000	139,640	0.7198	13.67	13.30	13.67	13.30	13.67	10,360	13.479	0.00%
2017-05-12	0	0.730	0.710	0.730	0.710	0.730	1,072,000	771,480	0.7197	13.67	13.30	13.67	13.30	13.67	57,245	13.477	0.00%
2017-05-11	0	0.730	0.710	0.730	0.710	0.730	1,162,000	834,220	0.7179	13.67	13.30	13.67	13.30	13.67	62,051	13.444	0.00%
2017-05-10	0	0.730	0.710	0.730	0.710	0.730	1,044,000	753,760	0.7220	13.67	13.30	13.67	13.30	13.67	55,749	13.520	0.00%
2017-05-09	0	0.730	0.720	0.730	0.720	0.730	352,000	254,260	0.7223	13.67	13.48	13.67	13.48	13.67	18,797	13.527	0.00%
2017-05-08	0	0.730	0.720	0.730	0.720	0.730	332,000	239,480	0.7213	13.67	13.48	13.67	13.48	13.67	17,729	13.508	0.00%
2017-05-05	0	0.730	0.720	0.730	0.720	0.730	58,000	42,260	0.7286	13.67	13.48	13.67	13.48	13.67	3,097	13.645	0.00%
2017-05-04	0	0.730	0.720	0.730	0.720	0.740	1,718,000	1,253,860	0.7298	13.67	13.48	13.67	13.48	13.86	91,741	13.667	-1.35%
2017-05-02	0	0.740	0.730	0.740	0.730	0.740	260,000	191,800	0.7377	13.86	13.67	13.86	13.67	13.86	13,884	13.814	0.00%
2017-04-28	0	0.740	0.730	0.740	0.730	0.740	788,000	581,620	0.7381	13.86	13.67	13.86	13.67	13.86	42,079	13.822	1.37%
2017-04-27	0	0.730	0.730	0.740	0.730	0.730	1,088,000	794,240	0.7300	13.67	13.67	13.86	13.67	13.67	58,099	13.670	-1.35%
2017-04-26	0	0.740	0.730	0.740	0.730	0.750	5,744,000	4,245,560	0.7391	13.86	13.67	13.86	13.67	14.04	306,729	13.841	1.37%
2017-04-25	0	0.730	0.710	0.730	0.710	0.730	1,178,000	846,940	0.7190	13.67	13.30	13.67	13.30	13.67	62,905	13.464	0.00%
2017-04-24	0	0.730	0.720	0.730	0.710	0.740	2,256,000	1,635,740	0.7251	13.67	13.48	13.67	13.30	13.86	120,470	13.578	0.00%
2017-04-21	0	0.730	0.710	0.730	0.710	0.730	210,000	151,040	0.7192	13.67	13.30	13.67	13.30	13.67	11,214	13.469	0.00%
2017-04-20	0	0.730	0.710	0.730	0.700	0.730	5,438,000	3,889,360	0.7152	13.67	13.30	13.67	13.11	13.67	290,389	13.394	0.00%
2017-04-19	0	0.730	0.710	0.730	0.720	0.730	168,000	121,280	0.7219	13.67	13.30	13.67	13.48	13.67	8,971	13.519	0.00%
2017-04-18	0	0.730	0.710	0.730	0.700	0.730	5,076,000	3,631,200	0.7154	13.67	13.30	13.67	13.11	13.67	271,058	13.396	0.00%
2017-04-13	0	0.730	0.720	0.730	0.710	0.730	5,250,000	3,750,740	0.7144	13.67	13.48	13.67	13.30	13.67	280,349	13.379	-1.35%
2017-04-12	0	0.740	0.720	0.740	0.710	0.740	4,018,000	2,909,940	0.7242	13.86	13.48	13.86	13.30	13.86	214,561	13.562	1.37%
2017-04-11	0	0.730	0.720	0.730	0.720	0.750	4,228,000	3,080,960	0.7287	13.67	13.48	13.67	13.48	14.04	225,775	13.646	-2.67%
2017-04-10	0	0.750	0.740	0.750	0.720	0.750	5,380,000	3,949,760	0.7342	14.04	13.86	14.04	13.48	14.04	287,291	13.748	1.35%
2017-04-07	0	0.740	0.720	0.740	0.710	0.740	1,810,000	1,309,600	0.7235	13.86	13.48	13.86	13.30	13.86	96,654	13.549	0.00%
2017-04-06	0	0.740	0.720	0.740	0.720	0.740	1,014,000	736,560	0.7264	13.86	13.48	13.86	13.48	13.86	54,147	13.603	0.00%
2017-04-05	0	0.740	0.720	0.740	0.710	0.740	2,106,000	1,531,680	0.7273	13.86	13.48	13.86	13.30	13.86	112,460	13.620	1.37%
2017-04-03	0	0.730	0.720	0.730	0.700	0.730	2,042,000	1,453,380	0.7117	13.67	13.48	13.67	13.11	13.67	109,043	13.329	1.39%
2017-03-31	0	0.720	0.710	0.720	0.680	0.720	1,616,000	1,129,060	0.6987	13.48	13.30	13.48	12.73	13.48	86,294	13.084	2.86%
2017-03-30	0	0.700	0.690	0.700	0.690	0.710	580,000	405,900	0.6998	13.11	12.92	13.11	12.92	13.30	30,972	13.105	-1.41%
2017-03-29	0	0.710	0.690	0.700	0.640	0.720	7,472,000	5,098,220	0.6823	13.30	12.92	13.11	11.99	13.48	399,004	12.777	-2.74%
2017-03-28	0	0.730	0.720	0.730	0.720	0.740	1,154,000	833,000	0.7218	13.67	13.48	13.67	13.48	13.86	61,623	13.518	-1.35%
2017-03-27	0	0.740	0.720	0.740	0.720	0.750	2,420,000	1,763,960	0.7289	13.86	13.48	13.86	13.48	14.04	129,228	13.650	0.00%
2017-03-24	0	0.740	0.720	0.740	0.720	0.740	1,564,000	1,134,920	0.7257	13.86	13.48	13.86	13.48	13.86	83,517	13.589	1.37%
2017-03-23	0	0.730	0.710	0.730	0.700	0.730	1,836,000	1,316,520	0.7171	13.67	13.30	13.67	13.11	13.67	98,042	13.428	1.39%
2017-03-22	0	0.720	0.700	0.720	0.690	0.720	2,826,000	1,984,020	0.7021	13.48	13.11	13.48	12.92	13.48	150,908	13.147	1.41%
2017-03-21	0	0.710	0.690	0.710	0.690	0.710	3,936,000	2,753,120	0.6995	13.30	12.92	13.30	12.92	13.30	210,182	13.099	0.00%
2017-03-20	0	0.710	0.690	0.710	0.690	0.710	2,818,000	1,970,900	0.6994	13.30	12.92	13.30	12.92	13.30	150,481	13.097	0.00%
2017-03-17	0	0.710	0.690	0.710	0.690	0.710	2,262,000	1,582,020	0.6994	13.30	12.92	13.30	12.92	13.30	120,791	13.097	1.43%
2017-03-16	0	0.700	0.680	0.700	0.680	0.700	864,000	597,140	0.6911	13.11	12.73	13.11	12.73	13.11	46,138	12.943	0.00%
2017-03-15	0	0.700	0.690	0.700	0.690	0.700	994,000	686,120	0.6903	13.11	12.92	13.11	12.92	13.11	53,079	12.926	0.00%
2017-03-14	0	0.700	0.680	0.700	0.670	0.710	9,210,000	6,322,600	0.6865	13.11	12.73	13.11	12.55	13.30	491,813	12.856	-1.41%
2017-03-13	0	0.710	0.700	0.710	0.690	0.710	11,142,000	7,821,380	0.7020	13.30	13.11	13.30	12.92	13.30	594,982	13.146	1.43%
2017-03-10	0	0.700	0.690	0.700	0.680	0.700	1,464,000	1,019,920	0.6967	13.11	12.92	13.11	12.73	13.11	78,177	13.046	0.00%
2017-03-09	0	0.700	0.680	0.700	0.680	0.700	4,270,000	2,948,140	0.6904	13.11	12.73	13.11	12.73	13.11	228,018	12.929	0.00%
2017-03-08	0	0.700	0.690	0.700	0.690	0.700	3,476,000	2,405,840	0.6921	13.11	12.92	13.11	12.92	13.11	185,618	12.961	1.45%
2017-03-07	0	0.690	0.680	0.690	0.690	0.700	2,440,000	1,684,120	0.6902	12.92	12.73	12.92	12.92	13.11	130,296	12.925	-1.43%
2017-03-06	0	0.700	0.690	0.700	0.680	0.710	976,000	674,960	0.6916	13.11	12.92	13.11	12.73	13.30	52,118	12.951	-1.41%
2017-03-03	0	0.710	0.700	0.710	0.700	0.720	2,984,000	2,098,220	0.7032	13.30	13.11	13.30	13.11	13.48	159,345	13.168	-1.39%
2017-03-02	0	0.720	0.710	0.720	0.680	0.740	8,082,000	5,731,780	0.7092	13.48	13.30	13.48	12.73	13.86	431,578	13.281	4.35%
2017-03-01	0	0.690	0.680	0.690	0.680	0.690	1,742,000	1,189,700	0.6830	12.92	12.73	12.92	12.73	12.92	93,023	12.789	0.00%
2017-02-28	0	0.690	0.680	0.690	0.680	0.700	2,554,000	1,754,140	0.6868	12.92	12.73	12.92	12.73	13.11	136,383	12.862	-1.43%
2017-02-27	0	0.700	0.690	0.700	0.680	0.700	2,360,000	1,636,020	0.6932	13.11	12.92	13.11	12.73	13.11	126,024	12.982	1.45%
2017-02-24	0	0.690	0.680	0.690	0.680	0.690	2,540,000	1,733,160	0.6823	12.92	12.73	12.92	12.73	12.92	135,636	12.778	1.47%
2017-02-23	0	0.680	0.680	0.690	0.670	0.680	952,000	647,260	0.6799	12.73	12.73	12.92	12.55	12.73	50,837	12.732	-1.45%
2017-02-22	0	0.690	0.680	0.690	0.680	0.700	2,866,000	1,968,380	0.6868	12.92	12.73	12.92	12.73	13.11	153,044	12.862	1.47%
2017-02-21	0	0.680	0.670	0.680	0.680	0.690	1,056,000	718,580	0.6805	12.73	12.55	12.73	12.73	12.92	56,390	12.743	0.00%
2017-02-20	0	0.680	0.670	0.680	0.670	0.680	1,218,100	816,148	0.6700	12.73	12.55	12.73	12.55	12.73	65,046	12.547	0.00%
2017-02-17	0	0.680	0.670	0.680	0.670	0.690	4,916,000	3,324,820	0.6763	12.73	12.55	12.73	12.55	12.92	262,514	12.665	-1.45%
2017-02-16	0	0.690	0.680	0.690	0.680	0.700	958,000	655,420	0.6842	12.92	12.73	12.92	12.73	13.11	51,157	12.812	-1.43%
2017-02-15	0	0.700	0.690	0.700	0.690	0.700	3,304,000	2,283,340	0.6911	13.11	12.92	13.11	12.92	13.11	176,433	12.942	0.00%
2017-02-14	0	0.700	0.690	0.700	0.680	0.700	2,738,000	1,878,960	0.6863	13.11	12.92	13.11	12.73	13.11	146,209	12.851	2.94%
2017-02-13	0	0.680	0.680	0.690	0.680	0.690	2,190,000	1,492,660	0.6816	12.73	12.73	12.92	12.73	12.92	116,946	12.764	0.00%
2017-02-10	0	0.680	0.680	0.690	0.680	0.710	3,498,000	2,405,280	0.6876	12.73	12.73	12.92	12.73	13.30	186,793	12.877	-4.23%
2017-02-09	0	0.710	0.700	0.710	0.690	0.720	2,106,000	1,477,860	0.7017	13.30	13.11	13.30	12.92	13.48	112,460	13.141	-1.39%
2017-02-08	0	0.720	0.710	0.720	0.700	0.720	370,000	262,520	0.7095	13.48	13.30	13.48	13.11	13.48	19,758	13.287	1.41%
2017-02-07	0	0.710	0.710	0.720	0.700	0.720	2,452,000	1,737,740	0.7087	13.30	13.30	13.48	13.11	13.48	130,937	13.272	-2.74%
2017-02-06	0	0.730	0.720	0.730	0.710	0.730	964,642	693,703	0.7191	13.67	13.48	13.67	13.30	13.67	51,512	13.467	1.39%
2017-02-03	0	0.720	0.710	0.720	0.710	0.730	2,854,000	2,034,400	0.7128	13.48	13.30	13.48	13.30	13.67	152,403	13.349	-1.37%
2017-02-02	0	0.730	0.720	0.730	0.720	0.730	1,206,000	874,860	0.7254	13.67	13.48	13.67	13.48	13.67	64,400	13.585	0.00%
2017-02-01	0	0.730	0.720	0.730	0.720	0.740	4,434,000	3,220,500	0.7263	13.67	13.48	13.67	13.48	13.86	236,775	13.602	0.00%
2017-01-27	0	0.730	0.720	0.730	0.730	0.740	3,030,000	2,211,940	0.7300	13.67	13.48	13.67	13.67	13.86	161,802	13.671	0.00%
2017-01-26	0	0.730	0.720	0.730	0.720	0.730	1,152,000	829,960	0.7205	13.67	13.48	13.67	13.48	13.67	61,517	13.492	0.00%
2017-01-25	0	0.730	0.710	0.730	0.710	0.730	3,232,000	2,308,060	0.7141	13.67	13.30	13.67	13.30	13.67	172,588	13.373	0.00%
2017-01-24	0	0.730	0.720	0.730	0.710	0.730	2,370,000	1,699,900	0.7173	13.67	13.48	13.67	13.30	13.67	126,558	13.432	0.00%
2017-01-23	0	0.730	0.720	0.730	0.720	0.740	2,498,000	1,807,340	0.7235	13.67	13.48	13.67	13.48	13.86	133,393	13.549	0.00%
2017-01-20	0	0.730	0.720	0.730	0.720	0.740	4,284,000	3,110,680	0.7261	13.67	13.48	13.67	13.48	13.86	228,765	13.598	1.39%
2017-01-19	0	0.720	0.710	0.720	0.710	0.730	2,034,000	1,462,100	0.7188	13.48	13.30	13.48	13.30	13.67	108,615	13.461	-1.37%
2017-01-18	0	0.730	0.710	0.730	0.700	0.730	1,600,000	1,148,700	0.7179	13.67	13.30	13.67	13.11	13.67	85,440	13.445	1.39%
2017-01-17	0	0.720	0.710	0.720	0.710	0.740	484,000	347,360	0.7177	13.48	13.30	13.48	13.30	13.86	25,846	13.440	1.41%
2017-01-16	0	0.710	0.710	0.720	0.700	0.730	6,788,000	4,877,300	0.7185	13.30	13.30	13.48	13.11	13.67	362,478	13.455	1.43%
2017-01-13	0	0.700	0.680	0.700	0.690	0.700	1,974,000	1,377,540	0.6978	13.11	12.73	13.11	12.92	13.11	105,411	13.068	1.45%
2017-01-12	0	0.690	0.690	0.700	0.690	0.730	4,768,000	3,350,860	0.7028	12.92	12.92	13.11	12.92	13.67	254,611	13.161	-2.82%
2017-01-11	0	0.710	0.710	0.720	0.710	0.750	15,608,000	11,302,940	0.7242	13.30	13.30	13.48	13.30	14.04	833,465	13.561	0.00%
2017-01-10	0	0.710	0.700	0.720	0.650	0.720	12,972,000	8,971,220	0.6916	13.30	13.11	13.48	12.17	13.48	692,703	12.951	9.23%
2017-01-09	0	0.650	0.650	0.670	0.650	0.670	626,000	415,640	0.6640	12.17	12.17	12.55	12.17	12.55	33,428	12.434	-2.99%
2017-01-06	0	0.670	0.660	0.670	0.640	0.680	3,448,000	2,260,240	0.6555	12.55	12.36	12.55	11.99	12.73	184,123	12.276	-1.47%
2017-01-05	0	0.680	0.670	0.680	0.650	0.680	1,730,000	1,151,740	0.6657	12.73	12.55	12.73	12.17	12.73	92,382	12.467	1.49%
2017-01-04	0	0.670	0.650	0.670	0.650	0.670	852,000	562,200	0.6599	12.55	12.17	12.55	12.17	12.55	45,497	12.357	1.52%
2017-01-03	0	0.660	0.640	0.660	0.640	0.660	1,192,000	775,160	0.6503	12.36	11.99	12.36	11.99	12.36	63,653	12.178	1.54%
2016-12-30	0	0.650	0.640	0.650	0.620	0.650	3,530,000	2,227,980	0.6312	12.17	11.99	12.17	11.61	12.17	188,502	11.819	3.17%
2016-12-29	0	0.630	0.620	0.630	0.620	0.630	2,672,000	1,680,420	0.6289	11.80	11.61	11.80	11.61	11.80	142,685	11.777	-1.56%
2016-12-28	0	0.640	0.630	0.640	0.620	0.640	746,000	463,200	0.6209	11.99	11.80	11.99	11.61	11.99	39,836	11.628	1.59%
2016-12-23	0	0.630	0.620	0.630	0.610	0.630	1,592,000	985,700	0.6192	11.80	11.61	11.80	11.42	11.80	85,013	11.595	3.28%
2016-12-22	0	0.610	0.610	0.620	0.610	0.620	638,000	395,460	0.6198	11.42	11.42	11.61	11.42	11.61	34,069	11.608	-1.61%
2016-12-21	0	0.620	0.620	0.630	0.600	0.630	21,046,000	12,453,900	0.5917	11.61	11.61	11.80	11.24	11.80	1,123,854	11.081	3.33%
2016-12-20	0	0.600	0.600	0.610	0.600	0.610	168,000	102,300	0.6089	11.24	11.24	11.42	11.24	11.42	8,971	11.403	-1.64%
2016-12-19	0	0.610	0.610	0.620	0.610	0.620	628,000	386,080	0.6148	11.42	11.42	11.61	11.42	11.61	33,535	11.513	0.00%
2016-12-16	0	0.610	0.610	0.620	0.600	0.620	784,000	479,340	0.6114	11.42	11.42	11.61	11.24	11.61	41,866	11.450	-1.61%
2016-12-15	0	0.620	0.610	0.620	0.610	0.620	1,674,000	1,030,400	0.6155	11.61	11.42	11.61	11.42	11.61	89,391	11.527	0.00%
2016-12-14	0	0.620	0.620	0.630	0.620	0.630	722,000	449,460	0.6225	11.61	11.61	11.80	11.61	11.80	38,555	11.658	0.00%
2016-12-13	0	0.620	0.620	0.630	0.610	0.620	186,000	115,060	0.6186	11.61	11.61	11.80	11.42	11.61	9,932	11.584	1.64%
2016-12-12	0	0.610	0.610	0.620	0.610	0.630	1,064,000	664,600	0.6246	11.42	11.42	11.61	11.42	11.80	56,817	11.697	-1.61%
2016-12-09	0	0.620	0.620	0.630	0.610	0.630	1,688,000	1,050,840	0.6225	11.61	11.61	11.80	11.42	11.80	90,139	11.658	0.00%
2016-12-08	0	0.620	0.630	0.640	0.620	0.640	656,000	412,900	0.6294	11.61	11.80	11.99	11.61	11.99	35,030	11.787	-3.12%
2016-12-07	0	0.640	0.620	0.640	0.620	0.640	564,000	354,400	0.6284	11.99	11.61	11.99	11.61	11.99	30,118	11.767	1.59%
2016-12-06	0	0.630	0.620	0.630	0.620	0.640	930,000	579,800	0.6234	11.80	11.61	11.80	11.61	11.99	49,662	11.675	-1.56%
2016-12-05	0	0.640	0.630	0.640	0.630	0.640	182,000	114,880	0.6312	11.99	11.80	11.99	11.80	11.99	9,719	11.820	0.00%
2016-12-02	0	0.640	0.630	0.640	0.630	0.640	480,000	304,440	0.6343	11.99	11.80	11.99	11.80	11.99	25,632	11.877	0.00%
2016-12-01	0	0.640	0.630	0.650	0.630	0.640	976,000	624,600	0.6400	11.99	11.80	12.17	11.80	11.99	52,118	11.984	0.00%
2016-11-30	0	0.640	0.630	0.640	0.610	0.650	1,744,000	1,095,600	0.6282	11.99	11.80	11.99	11.42	12.17	93,129	11.764	1.59%
2016-11-29	0	0.630	0.630	0.640	0.620	0.640	1,410,000	888,860	0.6304	11.80	11.80	11.99	11.61	11.99	75,294	11.805	-1.56%
2016-11-28	0	0.640	0.630	0.640	0.620	0.640	1,304,000	821,960	0.6303	11.99	11.80	11.99	11.61	11.99	69,633	11.804	0.00%
2016-11-25	0	0.640	0.630	0.640	0.630	0.660	1,244,000	792,700	0.6372	11.99	11.80	11.99	11.80	12.36	66,429	11.933	-3.03%
2016-11-24	0	0.660	0.650	0.660	0.640	0.660	2,214,000	1,430,320	0.6460	12.36	12.17	12.36	11.99	12.36	118,227	12.098	0.00%
2016-11-23	0	0.660	0.640	0.660	0.650	0.660	196,000	129,180	0.6591	12.36	11.99	12.36	12.17	12.36	10,466	12.342	0.00%
2016-11-22	0	0.660	0.650	0.660	0.640	0.660	60,000	39,100	0.6517	12.36	12.17	12.36	11.99	12.36	3,204	12.204	0.00%
2016-11-21	0	0.660	0.650	0.660	0.640	0.660	350,000	226,860	0.6482	12.36	12.17	12.36	11.99	12.36	18,690	12.138	0.00%
2016-11-18	0	0.660	0.660	0.670	0.650	0.660	1,038,000	680,540	0.6556	12.36	12.36	12.55	12.17	12.36	55,429	12.278	1.54%
2016-11-17	0	0.650	0.650	0.660	0.640	0.660	1,088,000	705,820	0.6487	12.17	12.17	12.36	11.99	12.36	58,099	12.149	-1.52%
2016-11-16	0	0.660	0.650	0.660	0.640	0.660	1,988,000	1,287,460	0.6476	12.36	12.17	12.36	11.99	12.36	106,159	12.128	1.54%
2016-11-15	0	0.650	0.640	0.650	0.630	0.650	3,318,000	2,111,160	0.6363	12.17	11.99	12.17	11.80	12.17	177,181	11.915	0.00%
2016-11-14	0	0.650	0.640	0.650	0.620	0.650	1,360,000	867,220	0.6377	12.17	11.99	12.17	11.61	12.17	72,624	11.941	1.56%
2016-11-11	0	0.640	0.630	0.640	0.610	0.650	16,830,000	10,285,520	0.6111	11.99	11.80	11.99	11.42	12.17	898,720	11.445	4.92%
2016-11-10	0	0.610	0.610	0.620	0.600	0.620	1,120,000	682,260	0.6092	11.42	11.42	11.61	11.24	11.61	59,808	11.408	0.00%
2016-11-09	0	0.610	0.600	0.610	0.600	0.620	2,588,000	1,568,600	0.6061	11.42	11.24	11.42	11.24	11.61	138,199	11.350	-1.61%
2016-11-08	0	0.620	0.610	0.620	0.610	0.630	2,150,000	1,323,280	0.6155	11.61	11.42	11.61	11.42	11.80	114,810	11.526	-1.59%
2016-11-07	0	0.630	0.620	0.630	0.620	0.630	3,492,000	2,165,940	0.6203	11.80	11.61	11.80	11.61	11.80	186,472	11.615	1.61%
2016-11-04	0	0.620	0.610	0.620	0.610	0.620	410,000	252,600	0.6161	11.61	11.42	11.61	11.42	11.61	21,894	11.537	0.00%
2016-11-03	0	0.620	0.610	0.620	0.620	0.630	2,024,000	1,273,820	0.6294	11.61	11.42	11.61	11.61	11.80	108,081	11.786	-1.59%
2016-11-02	0	0.630	0.630	0.640	0.630	0.650	658,000	420,740	0.6394	11.80	11.80	11.99	11.80	12.17	35,137	11.974	-1.56%
2016-11-01	0	0.640	0.640	0.650	0.640	0.650	798,000	515,420	0.6459	11.99	11.99	12.17	11.99	12.17	42,613	12.095	-1.54%
2016-10-31	0	0.650	0.640	0.650	0.640	0.650	692,000	448,800	0.6486	12.17	11.99	12.17	11.99	12.17	36,953	12.145	-1.52%
2016-10-28	0	0.660	0.650	0.660	0.650	0.670	1,466,000	963,200	0.6570	12.36	12.17	12.36	12.17	12.55	78,284	12.304	0.00%
2016-10-27	0	0.660	0.650	0.660	0.640	0.660	452,000	296,560	0.6561	12.36	12.17	12.36	11.99	12.36	24,137	12.287	1.54%
2016-10-26	0	0.650	0.650	0.660	0.650	0.660	62,000	40,340	0.6506	12.17	12.17	12.36	12.17	12.36	3,311	12.184	0.00%
2016-10-25	0	0.650	0.650	0.660	0.630	0.670	3,658,000	2,384,660	0.6519	12.17	12.17	12.36	11.80	12.55	195,337	12.208	0.00%
2016-10-24	0	0.650	0.640	0.650	0.640	0.660	1,444,000	932,060	0.6455	12.17	11.99	12.17	11.99	12.36	77,109	12.087	-1.52%
2016-10-20	0	0.660	0.650	0.660	0.640	0.660	688,000	443,320	0.6444	12.36	12.17	12.36	11.99	12.36	36,739	12.067	0.00%
2016-10-19	0	0.660	0.650	0.660	0.640	0.660	1,846,000	1,201,140	0.6507	12.36	12.17	12.36	11.99	12.36	98,576	12.185	1.54%
2016-10-18	0	0.650	0.640	0.650	0.630	0.650	1,364,000	874,280	0.6410	12.17	11.99	12.17	11.80	12.17	72,837	12.003	1.56%
2016-10-17	0	0.640	0.630	0.640	0.630	0.640	970,000	619,400	0.6386	11.99	11.80	11.99	11.80	11.99	51,798	11.958	0.00%
2016-10-14	0	0.640	0.630	0.640	0.630	0.660	4,122,000	2,652,700	0.6435	11.99	11.80	11.99	11.80	12.36	220,114	12.051	0.00%
2016-10-13	0	0.640	0.630	0.640	0.630	0.650	564,000	361,000	0.6401	11.99	11.80	11.99	11.80	12.17	30,118	11.986	0.00%
2016-10-12	0	0.640	0.630	0.640	0.630	0.650	668,000	426,560	0.6386	11.99	11.80	11.99	11.80	12.17	35,671	11.958	0.00%
2016-10-11	0	0.640	0.630	0.640	0.630	0.640	884,000	558,420	0.6317	11.99	11.80	11.99	11.80	11.99	47,206	11.830	1.59%
2016-10-07	0	0.630	0.630	0.640	0.630	0.650	1,280,000	809,380	0.6323	11.80	11.80	11.99	11.80	12.17	68,352	11.841	-3.08%
2016-10-06	0	0.650	0.640	0.650	0.630	0.650	1,154,000	732,600	0.6348	12.17	11.99	12.17	11.80	12.17	61,623	11.888	4.84%
2016-10-05	0	0.620	0.620	0.630	0.610	0.630	15,668,000	9,725,520	0.6207	11.61	11.61	11.80	11.42	11.80	836,669	11.624	0.00%
2016-10-04	0	0.620	0.620	0.630	0.620	0.630	396,000	245,540	0.6201	11.61	11.61	11.80	11.61	11.80	21,146	11.611	0.00%
2016-10-03	0	0.620	0.620	0.630	0.620	0.640	1,588,000	993,880	0.6259	11.61	11.61	11.80	11.61	11.99	84,799	11.720	0.00%
2016-09-30	0	0.620	0.620	0.630	0.620	0.670	6,262,000	3,989,960	0.6372	11.61	11.61	11.80	11.61	12.55	334,390	11.932	0.00%
2016-09-29	0	0.620	0.620	0.630	0.620	0.630	3,504,000	2,193,820	0.6261	11.61	11.61	11.80	11.61	11.80	187,113	11.725	0.00%
2016-09-28	0	0.620	0.620	0.640	0.620	0.630	2,058,000	1,294,180	0.6289	11.61	11.61	11.99	11.61	11.80	109,897	11.776	-1.59%
2016-09-27	0	0.630	0.610	0.630	0.610	0.630	2,282,000	1,417,320	0.6211	11.80	11.42	11.80	11.42	11.80	121,859	11.631	3.28%
2016-09-26	0	0.610	0.610	0.630	0.600	0.640	5,318,000	3,334,860	0.6271	11.42	11.42	11.80	11.24	11.99	283,981	11.743	0.00%
2016-09-23	0	0.610	0.610	0.630	0.610	0.620	846,000	524,020	0.6194	11.42	11.42	11.80	11.42	11.61	45,176	11.599	0.00%
2016-09-22	0	0.610	0.610	0.620	0.600	0.640	2,020,000	1,257,320	0.6224	11.42	11.42	11.61	11.24	11.99	107,868	11.656	1.75%
2016-09-21	0	0.610	0.610	0.620	0.600	0.640	3,616,000	2,207,920	0.6106	11.23	11.23	11.41	11.04	11.78	196,476	11.238	1.67%
2016-09-20	0	0.600	0.600	0.610	0.600	0.610	836,000	507,000	0.6065	11.04	11.04	11.23	11.04	11.23	45,424	11.161	0.00%
2016-09-19	0	0.600	0.590	0.600	0.600	0.600	3,612,000	2,167,200	0.6000	11.04	10.86	11.04	11.04	11.04	196,259	11.043	0.00%
2016-09-15	0	0.600	0.580	0.600	0.580	0.600	834,000	491,680	0.5895	11.04	10.67	11.04	10.67	11.04	45,316	10.850	1.69%
2016-09-14	0	0.590	0.590	0.600	0.580	0.600	3,316,000	1,984,640	0.5985	10.86	10.86	11.04	10.67	11.04	180,175	11.015	1.72%
2016-09-13	0	0.580	0.580	0.590	0.580	0.590	1,206,000	711,480	0.5900	10.67	10.67	10.86	10.67	10.86	65,528	10.858	0.00%
2016-09-12	0	0.580	0.580	0.590	0.570	0.600	1,552,000	910,880	0.5869	10.67	10.67	10.86	10.49	11.04	84,328	10.802	-3.33%
2016-09-09	0	0.600	0.580	0.600	0.570	0.600	2,500,000	1,455,300	0.5821	11.04	10.67	11.04	10.49	11.04	135,838	10.714	3.45%
2016-09-08	0	0.580	0.570	0.580	0.570	0.580	70,000	39,920	0.5703	10.67	10.49	10.67	10.49	10.67	3,803	10.496	1.75%
2016-09-07	0	0.570	0.560	0.580	0.570	0.590	7,070,000	4,046,180	0.5723	10.49	10.31	10.67	10.49	10.86	384,150	10.533	0.00%
2016-09-06	0	0.570	0.580	0.590	0.570	0.580	2,114,000	1,214,280	0.5744	10.49	10.67	10.86	10.49	10.67	114,865	10.571	0.00%
2016-09-05	0	0.570	0.570	0.580	0.560	0.580	2,488,000	1,418,860	0.5703	10.49	10.49	10.67	10.31	10.67	135,186	10.496	1.79%
2016-09-02	0	0.560	0.560	0.570	0.560	0.570	4,652,000	2,610,620	0.5612	10.31	10.31	10.49	10.31	10.49	252,767	10.328	0.00%
2016-09-01	0	0.560	0.550	0.560	0.540	0.560	2,688,000	1,486,100	0.5529	10.31	10.12	10.31	9.938	10.31	146,053	10.175	0.00%
2016-08-31	0	0.560	0.540	0.560	0.550	0.570	23,618,000	12,612,580	0.5340	10.31	9.938	10.31	10.12	10.49	1,283,288	9.8283	-1.75%
2016-08-30	0	0.570	0.550	0.570	0.560	0.590	3,706,000	2,104,080	0.5677	10.49	10.12	10.49	10.31	10.86	201,366	10.449	-3.39%
2016-08-29	0	0.590	0.580	0.590	0.580	0.590	990,000	574,240	0.5800	10.86	10.67	10.86	10.67	10.86	53,792	10.675	0.00%
2016-08-26	0	0.590	0.580	0.590	0.590	0.600	156,000	92,060	0.5901	10.86	10.67	10.86	10.86	11.04	8,476	10.861	-1.67%
2016-08-25	0	0.600	0.590	0.600	0.590	0.600	1,542,000	916,180	0.5942	11.04	10.86	11.04	10.86	11.04	83,785	10.935	0.00%
2016-08-24	0	0.600	0.590	0.600	0.590	0.600	452,000	270,900	0.5993	11.04	10.86	11.04	10.86	11.04	24,559	11.030	0.00%
2016-08-23	0	0.600	0.590	0.600	0.590	0.610	2,708,000	1,620,720	0.5985	11.04	10.86	11.04	10.86	11.23	147,140	11.015	-1.64%
2016-08-22	0	0.610	0.600	0.610	0.590	0.610	1,668,000	989,620	0.5933	11.23	11.04	11.23	10.86	11.23	90,631	10.919	1.67%
2016-08-19	0	0.600	0.590	0.600	0.580	0.600	1,644,000	969,780	0.5899	11.04	10.86	11.04	10.67	11.04	89,327	10.857	-1.64%
2016-08-18	0	0.610	0.590	0.610	0.590	0.620	2,860,000	1,719,760	0.6013	11.23	10.86	11.23	10.86	11.41	155,399	11.067	1.67%
2016-08-17	0	0.600	0.590	0.600	0.600	0.600	158,000	94,800	0.6000	11.04	10.86	11.04	11.04	11.04	8,585	11.043	0.00%
2016-08-16	0	0.600	0.580	0.600	0.580	0.600	286,000	167,800	0.5867	11.04	10.67	11.04	10.67	11.04	15,540	10.798	0.00%
2016-08-15	0	0.600	0.590	0.600	0.580	0.610	1,072,000	639,480	0.5965	11.04	10.86	11.04	10.67	11.23	58,247	10.979	0.00%
2016-08-12	0	0.600	0.590	0.600	0.590	0.610	774,000	463,640	0.5990	11.04	10.86	11.04	10.86	11.23	42,055	11.025	0.00%
2016-08-11	0	0.600	0.590	0.600	0.590	0.600	1,360,000	815,600	0.5997	11.04	10.86	11.04	10.86	11.04	73,896	11.037	0.00%
2016-08-10	0	0.600	0.580	0.600	0.580	0.600	968,000	568,200	0.5870	11.04	10.67	11.04	10.67	11.04	52,596	10.803	0.00%
2016-08-09	0	0.600	0.580	0.600	0.580	0.600	1,470,000	860,800	0.5856	11.04	10.67	11.04	10.67	11.04	79,873	10.777	0.00%
2016-08-08	0	0.600	0.580	0.600	0.580	0.600	1,924,000	1,130,360	0.5875	11.04	10.67	11.04	10.67	11.04	104,541	10.813	0.00%
2016-08-05	0	0.600	0.590	0.600	0.580	0.600	224,000	130,140	0.5810	11.04	10.86	11.04	10.67	11.04	12,171	10.693	1.69%
2016-08-04	0	0.590	0.570	0.590	0.580	0.600	238,000	138,820	0.5833	10.86	10.49	10.86	10.67	11.04	12,932	10.735	1.72%
2016-08-03	0	0.580	0.570	0.580	0.560	0.610	5,944,000	3,379,700	0.5686	10.67	10.49	10.67	10.31	11.23	322,968	10.464	-4.92%
2016-08-01	0	0.610	0.600	0.610	0.600	0.610	334,000	200,440	0.6001	11.23	11.04	11.23	11.04	11.23	18,148	11.045	1.67%
2016-07-29	0	0.600	0.590	0.600	0.580	0.610	950,000	558,420	0.5878	11.04	10.86	11.04	10.67	11.23	51,618	10.818	-1.64%
2016-07-28	0	0.610	0.600	0.610	0.600	0.610	556,000	336,420	0.6051	11.23	11.04	11.23	11.04	11.23	30,210	11.136	0.00%
2016-07-27	0	0.610	0.590	0.610	0.590	0.640	7,320,000	4,488,880	0.6132	11.23	10.86	11.23	10.86	11.78	397,733	11.286	-4.69%
2016-07-26	0	0.640	0.630	0.640	0.640	0.650	2,740,000	1,753,880	0.6401	11.78	11.59	11.78	11.78	11.96	148,878	11.781	0.00%
2016-07-25	0	0.640	0.640	0.650	0.640	0.650	102,000	65,300	0.6402	11.78	11.78	11.96	11.78	11.96	5,542	11.782	-1.54%
2016-07-22	0	0.650	0.640	0.650	0.640	0.650	170,000	110,360	0.6492	11.96	11.78	11.96	11.78	11.96	9,237	11.948	1.56%
2016-07-21	0	0.640	0.640	0.650	0.640	0.640	128,000	82,800	0.6469	11.78	11.78	11.96	11.78	11.78	6,955	11.905	-1.54%
2016-07-20	0	0.650	0.640	0.650	0.650	0.650	16,000	10,400	0.6500	11.96	11.78	11.96	11.96	11.96	869	11.963	0.00%
2016-07-19	0	0.650	0.640	0.650	0.640	0.650	1,560,000	1,001,620	0.6421	11.96	11.78	11.96	11.78	11.96	84,763	11.817	0.00%
2016-07-18	0	0.650	0.640	0.650	0.640	0.650	142,000	91,040	0.6411	11.96	11.78	11.96	11.78	11.96	7,716	11.799	0.00%
2016-07-15	0	0.650	0.640	0.650	0.640	0.650	670,000	432,060	0.6449	11.96	11.78	11.96	11.78	11.96	36,405	11.868	0.00%
2016-07-14	0	0.650	0.640	0.650	0.640	0.650	86,000	55,200	0.6419	11.96	11.78	11.96	11.78	11.96	4,673	11.813	0.00%
2016-07-13	0	0.650	0.640	0.650	0.650	0.650	426,000	276,900	0.6500	11.96	11.78	11.96	11.96	11.96	23,147	11.963	0.00%
2016-07-12	0	0.650	0.630	0.650	0.620	0.660	3,400,000	2,153,840	0.6335	11.96	11.59	11.96	11.41	12.15	184,740	11.659	-1.52%
2016-07-11	0	0.660	0.650	0.660	0.660	0.660	2,000	1,320	0.6600	12.15	11.96	12.15	12.15	12.15	109	12.147	0.00%
2016-07-08	0	0.660	0.650	0.660	0.640	0.660	816,000	527,980	0.6470	12.15	11.96	12.15	11.78	12.15	44,337	11.908	0.00%
2016-07-07	0	0.660	0.650	0.660	0.650	0.670	2,002,000	1,303,640	0.6512	12.15	11.96	12.15	11.96	12.33	108,779	11.984	-1.49%
2016-07-06	0	0.670	0.660	0.670	0.660	0.670	308,000	203,300	0.6601	12.33	12.15	12.33	12.15	12.33	16,735	12.148	0.00%
2016-07-05	0	0.670	0.660	0.670	0.660	0.670	534,000	356,320	0.6673	12.33	12.15	12.33	12.15	12.33	29,015	12.281	1.52%
2016-07-04	0	0.660	0.650	0.660	0.650	0.680	2,848,000	1,880,540	0.6603	12.15	11.96	12.15	11.96	12.51	154,747	12.152	-2.94%
2016-06-30	0	0.680	0.670	0.680	0.670	0.700	1,122,000	762,420	0.6795	12.51	12.33	12.51	12.33	12.88	60,964	12.506	-1.45%
2016-06-29	0	0.690	0.670	0.690	0.680	0.690	1,160,000	791,760	0.6826	12.70	12.33	12.70	12.51	12.70	63,029	12.562	2.99%
2016-06-28	0	0.670	0.660	0.670	0.660	0.670	328,000	219,740	0.6699	12.33	12.15	12.33	12.15	12.33	17,822	12.330	0.00%
2016-06-27	0	0.670	0.650	0.670	0.650	0.670	428,000	285,820	0.6678	12.33	11.96	12.33	11.96	12.33	23,255	12.290	1.52%
2016-06-24	0	0.660	0.650	0.660	0.650	0.680	2,102,000	1,390,300	0.6614	12.15	11.96	12.15	11.96	12.51	114,213	12.173	-4.35%
2016-06-23	0	0.690	0.680	0.690	0.670	0.690	708,000	482,860	0.6820	12.70	12.51	12.70	12.33	12.70	38,469	12.552	0.00%
2016-06-22	0	0.690	0.670	0.690	0.640	0.690	4,780,000	3,207,060	0.6709	12.70	12.33	12.70	11.78	12.70	259,722	12.348	4.55%
2016-06-21	0	0.660	0.640	0.660	0.640	0.660	1,852,000	1,193,960	0.6447	12.15	11.78	12.15	11.78	12.15	100,629	11.865	1.54%
2016-06-20	0	0.650	0.640	0.650	0.640	0.650	1,998,000	1,279,680	0.6405	11.96	11.78	11.96	11.78	11.96	108,562	11.788	0.00%
2016-06-17	0	0.650	0.640	0.650	0.640	0.650	552,000	356,520	0.6459	11.96	11.78	11.96	11.78	11.96	29,993	11.887	0.00%
2016-06-16	0	0.650	0.640	0.650	0.640	0.650	1,524,000	982,200	0.6445	11.96	11.78	11.96	11.78	11.96	82,807	11.861	0.00%
2016-06-15	0	0.650	0.640	0.650	0.640	0.650	476,000	306,960	0.6449	11.96	11.78	11.96	11.78	11.96	25,864	11.868	-1.52%
2016-06-14	0	0.660	0.650	0.660	0.620	0.670	2,174,000	1,405,660	0.6466	12.15	11.96	12.15	11.41	12.33	118,125	11.900	-1.49%
2016-06-13	0	0.670	0.660	0.670	0.650	0.670	3,510,000	2,293,280	0.6534	12.33	12.15	12.33	11.96	12.33	190,716	12.025	0.00%
2016-06-10	0	0.670	0.660	0.670	0.650	0.670	1,888,000	1,245,580	0.6597	12.33	12.15	12.33	11.96	12.33	102,585	12.142	1.52%
2016-06-08	0	0.660	0.650	0.660	0.650	0.670	2,614,000	1,725,200	0.6600	12.15	11.96	12.15	11.96	12.33	142,032	12.147	-1.49%
2016-06-07	0	0.670	0.660	0.670	0.660	0.670	1,932,000	1,275,780	0.6603	12.33	12.15	12.33	12.15	12.33	104,976	12.153	0.00%
2016-06-06	0	0.670	0.660	0.670	0.660	0.680	1,214,000	808,900	0.6663	12.33	12.15	12.33	12.15	12.51	65,963	12.263	-1.47%
2016-06-03	0	0.680	0.670	0.680	0.660	0.680	1,346,000	897,620	0.6669	12.51	12.33	12.51	12.15	12.51	73,135	12.273	0.00%
2016-06-02	0	0.680	0.670	0.680	0.670	0.680	1,390,000	936,300	0.6736	12.51	12.33	12.51	12.33	12.51	75,526	12.397	2.04%
2016-06-01	0	0.680	0.670	0.680	0.670	0.680	708,000	478,700	0.6761	12.26	12.08	12.26	12.08	12.26	39,254	12.195	0.00%
2016-05-31	0	0.680	0.670	0.680	0.670	0.680	1,858,000	1,244,980	0.6701	12.26	12.08	12.26	12.08	12.26	103,015	12.085	0.00%
2016-05-30	0	0.680	0.670	0.680	0.660	0.680	676,000	454,700	0.6726	12.26	12.08	12.26	11.90	12.26	37,480	12.132	0.00%
2016-05-27	0	0.680	0.670	0.680	0.660	0.680	2,050,000	1,365,620	0.6662	12.26	12.08	12.26	11.90	12.26	113,660	12.015	0.00%
2016-05-26	0	0.680	0.660	0.680	0.660	0.680	1,718,000	1,147,240	0.6678	12.26	11.90	12.26	11.90	12.26	95,253	12.044	0.00%
2016-05-25	0	0.680	0.660	0.680	0.660	0.680	2,097,000	1,403,580	0.6693	12.26	11.90	12.26	11.90	12.26	116,266	12.072	0.00%
2016-05-24	0	0.680	0.670	0.680	0.660	0.690	2,037,000	1,376,580	0.6758	12.26	12.08	12.26	11.90	12.44	112,940	12.189	-2.86%
2016-05-23	0	0.700	0.690	0.700	0.670	0.700	946,000	648,940	0.6860	12.63	12.44	12.63	12.08	12.63	52,450	12.373	2.94%
2016-05-20	0	0.680	0.660	0.690	0.660	0.700	5,954,000	4,024,080	0.6759	12.26	11.90	12.44	11.90	12.63	330,114	12.190	-1.45%
2016-05-19	0	0.690	0.670	0.690	0.640	0.690	10,010,000	6,573,440	0.6567	12.44	12.08	12.44	11.54	12.44	554,995	11.844	2.99%
2016-05-18	0	0.670	0.650	0.670	0.650	0.670	1,230,000	806,270	0.6555	12.08	11.72	12.08	11.72	12.08	68,196	11.823	0.00%
2016-05-17	0	0.670	0.660	0.670	0.650	0.670	380,000	250,060	0.6581	12.08	11.90	12.08	11.72	12.08	21,069	11.869	0.00%
2016-05-16	0	0.670	0.650	0.670	0.650	0.670	448,000	295,800	0.6603	12.08	11.72	12.08	11.72	12.08	24,839	11.909	0.00%
2016-05-13	0	0.670	0.650	0.670	0.660	0.670	2,180,000	1,441,300	0.6611	12.08	11.72	12.08	11.90	12.08	120,868	11.925	0.00%
2016-05-12	0	0.670	0.660	0.670	0.650	0.670	1,814,000	1,197,380	0.6601	12.08	11.90	12.08	11.72	12.08	100,576	11.905	0.00%
2016-05-11	0	0.670	0.660	0.680	0.660	0.680	1,260,000	844,440	0.6702	12.08	11.90	12.26	11.90	12.26	69,859	12.088	0.00%
2016-05-10	0	0.670	0.660	0.670	0.660	0.670	794,000	525,760	0.6622	12.08	11.90	12.08	11.90	12.08	44,023	11.943	0.00%
2016-05-09	0	0.670	0.660	0.670	0.660	0.670	1,462,000	976,820	0.6681	12.08	11.90	12.08	11.90	12.08	81,059	12.051	0.00%
2016-05-06	0	0.670	0.670	0.680	0.670	0.670	788,000	527,960	0.6700	12.08	12.08	12.26	12.08	12.08	43,690	12.084	0.00%
2016-05-05	0	0.670	0.670	0.680	0.670	0.680	1,358,000	914,180	0.6732	12.08	12.08	12.26	12.08	12.26	75,293	12.142	-1.47%
2016-05-04	0	0.680	0.680	0.690	0.680	0.690	812,000	553,180	0.6813	12.26	12.26	12.44	12.26	12.44	45,021	12.287	-1.45%
2016-05-03	0	0.690	0.680	0.700	0.670	0.700	7,784,000	5,232,760	0.6722	12.44	12.26	12.63	12.08	12.63	431,576	12.125	0.00%
2016-04-29	0	0.690	0.690	0.700	0.690	0.710	1,758,000	1,229,160	0.6992	12.44	12.44	12.63	12.44	12.81	97,471	12.611	-2.82%
2016-04-28	0	0.710	0.710	0.720	0.700	0.730	2,346,000	1,672,100	0.7127	12.81	12.81	12.99	12.63	13.17	130,072	12.855	-2.74%
2016-04-27	0	0.730	0.710	0.730	0.700	0.750	6,480,000	4,735,540	0.7308	13.17	12.81	13.17	12.63	13.53	359,277	13.181	2.82%
2016-04-26	0	0.710	0.700	0.710	0.690	0.710	23,750,000	16,181,920	0.6813	12.81	12.63	12.81	12.44	12.81	1,316,796	12.289	1.43%
2016-04-25	0	0.700	0.700	0.710	0.700	0.750	9,282,000	6,730,860	0.7252	12.63	12.63	12.81	12.63	13.53	514,632	13.079	0.00%
2016-04-22	0	0.700	0.690	0.700	0.690	0.710	2,286,000	1,594,300	0.6974	12.63	12.44	12.63	12.44	12.81	126,745	12.579	1.45%
2016-04-21	0	0.690	0.690	0.700	0.670	0.710	5,588,000	3,858,100	0.6904	12.44	12.44	12.63	12.08	12.81	309,821	12.453	1.47%
2016-04-20	0	0.680	0.670	0.680	0.660	0.680	1,276,000	846,980	0.6638	12.26	12.08	12.26	11.90	12.26	70,747	11.972	1.49%
2016-04-19	0	0.670	0.660	0.670	0.660	0.670	616,000	406,600	0.6601	12.08	11.90	12.08	11.90	12.08	34,154	11.905	1.52%
2016-04-18	0	0.660	0.650	0.670	0.650	0.660	2,470,000	1,625,180	0.6580	11.90	11.72	12.08	11.72	11.90	136,947	11.867	0.00%
2016-04-15	0	0.660	0.660	0.670	0.660	0.670	948,000	626,700	0.6611	11.90	11.90	12.08	11.90	12.08	52,561	11.923	-1.49%
2016-04-14	0	0.670	0.660	0.670	0.660	0.670	1,256,000	830,880	0.6615	12.08	11.90	12.08	11.90	12.08	69,638	11.931	1.52%
2016-04-13	0	0.660	0.660	0.670	0.660	0.670	1,820,000	1,201,300	0.6601	11.90	11.90	12.08	11.90	12.08	100,908	11.905	0.00%
2016-04-12	0	0.660	0.660	0.670	0.660	0.670	1,026,000	677,980	0.6608	11.90	11.90	12.08	11.90	12.08	56,886	11.918	-1.49%
2016-04-11	0	0.670	0.660	0.670	0.660	0.670	1,212,000	799,940	0.6600	12.08	11.90	12.08	11.90	12.08	67,198	11.904	1.52%
2016-04-08	0	0.660	0.660	0.670	0.650	0.670	1,764,000	1,160,580	0.6579	11.90	11.90	12.08	11.72	12.08	97,803	11.866	0.00%
2016-04-07	0	0.660	0.650	0.660	0.650	0.660	824,000	542,640	0.6585	11.90	11.72	11.90	11.72	11.90	45,686	11.878	0.00%
2016-04-06	0	0.660	0.660	0.670	0.660	0.700	8,212,000	5,512,460	0.6713	11.90	11.90	12.08	11.90	12.63	455,307	12.107	-2.94%
2016-04-05	0	0.680	0.670	0.680	0.640	0.700	8,912,000	6,008,600	0.6742	12.26	12.08	12.26	11.54	12.63	494,117	12.160	6.25%
2016-04-01	0	0.640	0.640	0.650	0.630	0.660	1,376,000	884,880	0.6431	11.54	11.54	11.72	11.36	11.90	76,291	11.599	1.59%
2016-03-31	0	0.630	0.630	0.640	0.600	0.650	3,474,000	2,170,660	0.6248	11.36	11.36	11.54	10.82	11.72	192,613	11.270	3.28%
2016-03-30	0	0.610	0.610	0.620	0.600	0.620	1,590,000	968,900	0.6094	11.00	11.00	11.18	10.82	11.18	88,156	10.991	1.67%
2016-03-29	0	0.600	0.600	0.610	0.600	0.620	2,556,000	1,544,300	0.6042	10.82	10.82	11.00	10.82	11.18	141,715	10.897	0.00%
2016-03-24	0	0.600	0.600	0.610	0.600	0.640	9,122,000	5,612,100	0.6152	10.82	10.82	11.00	10.82	11.54	505,761	11.096	-4.76%
2016-03-23	0	0.630	0.620	0.630	0.620	0.650	3,998,000	2,525,780	0.6318	11.36	11.18	11.36	11.18	11.72	221,665	11.395	-1.56%
2016-03-22	0	0.640	0.640	0.650	0.600	0.660	9,038,000	5,594,960	0.6190	11.54	11.54	11.72	10.82	11.90	501,103	11.165	-4.48%
2016-03-21	0	0.670	0.660	0.670	0.610	0.750	14,076,110	9,143,332	0.6496	12.08	11.90	12.08	11.00	13.53	780,436	11.716	11.67%
2016-03-18	0	0.600	0.600	0.610	0.550	0.610	3,438,000	2,017,700	0.5869	10.82	10.82	11.00	9.920	11.00	190,617	10.585	9.09%
2016-03-17	0	0.550	0.550	0.560	0.540	0.560	2,032,000	1,130,860	0.5565	9.920	9.920	10.10	9.740	10.10	112,662	10.038	0.00%
2016-03-16	0	0.550	0.540	0.550	0.540	0.550	194,000	106,440	0.5487	9.920	9.740	9.920	9.740	9.920	10,756	9.8957	0.00%
2016-03-15	0	0.550	0.540	0.550	0.540	0.550	636,000	344,000	0.5409	9.920	9.740	9.920	9.740	9.920	35,262	9.7554	1.85%
2016-03-14	0	0.540	0.530	0.540	0.520	0.540	1,860,000	987,040	0.5307	9.740	9.559	9.740	9.379	9.740	103,126	9.5712	1.89%
2016-03-11	0	0.530	0.530	0.540	0.530	0.540	2,626,000	1,391,840	0.5300	9.559	9.559	9.740	9.559	9.740	145,596	9.5596	-1.85%
2016-03-10	0	0.540	0.530	0.550	0.530	0.560	1,966,000	1,060,500	0.5394	9.740	9.559	9.920	9.559	10.10	109,003	9.7291	0.00%
2016-03-09	0	0.540	0.540	0.550	0.540	0.560	88,000	48,520	0.5514	9.740	9.740	9.920	9.740	10.10	4,879	9.9445	0.00%
2016-03-08	0	0.540	0.540	0.560	0.530	0.540	1,408,000	760,900	0.5404	9.740	9.740	10.10	9.559	9.740	78,065	9.7470	0.00%
2016-03-07	0	0.540	0.540	0.550	0.530	0.550	1,434,000	781,080	0.5447	9.740	9.740	9.920	9.559	9.920	79,507	9.8241	-1.82%
2016-03-04	0	0.550	0.550	0.560	0.550	0.560	514,000	283,220	0.5510	9.920	9.920	10.10	9.920	10.10	28,498	9.9382	-1.79%
2016-03-03	0	0.560	0.540	0.560	0.540	0.570	1,290,000	709,700	0.5502	10.10	9.740	10.10	9.740	10.28	71,523	9.9227	-1.75%
2016-03-02	0	0.570	0.560	0.570	0.550	0.580	2,198,000	1,239,820	0.5641	10.28	10.10	10.28	9.920	10.46	121,866	10.174	5.56%
2016-03-01	0	0.540	0.540	0.550	0.530	0.540	944,000	509,270	0.5395	9.740	9.740	9.920	9.559	9.740	52,339	9.7302	1.89%
2016-02-29	0	0.530	0.530	0.540	0.530	0.530	214,000	113,420	0.5300	9.559	9.559	9.740	9.559	9.559	11,865	9.5592	0.00%
2016-02-26	0	0.530	0.530	0.540	0.520	0.530	2,764,000	1,464,580	0.5299	9.559	9.559	9.740	9.379	9.559	153,247	9.5570	1.92%
2016-02-25	0	0.520	0.520	0.530	0.520	0.530	4,234,000	2,226,220	0.5258	9.379	9.379	9.559	9.379	9.559	234,750	9.4834	-1.89%
2016-02-24	0	0.530	0.520	0.540	0.520	0.530	352,000	186,120	0.5288	9.559	9.379	9.740	9.379	9.559	19,516	9.5366	0.00%
2016-02-23	0	0.530	0.530	0.540	0.530	0.540	404,000	216,120	0.5350	9.559	9.559	9.740	9.559	9.740	22,399	9.6485	0.00%
2016-02-22	0	0.530	0.530	0.540	0.530	0.540	732,000	388,280	0.5304	9.559	9.559	9.740	9.559	9.740	40,585	9.5671	0.00%
2016-02-19	0	0.530	0.530	0.540	0.520	0.540	1,800,000	954,600	0.5303	9.559	9.559	9.740	9.379	9.740	99,799	9.5652	1.92%
2016-02-18	0	0.520	0.520	0.540	0.520	0.540	1,736,000	915,760	0.5275	9.379	9.379	9.740	9.379	9.740	96,251	9.5143	0.00%
2016-02-17	0	0.520	0.520	0.530	0.520	0.530	5,368,000	2,831,320	0.5274	9.379	9.379	9.559	9.379	9.559	297,624	9.5131	0.00%
2016-02-16	0	0.520	0.520	0.530	0.520	0.540	868,000	458,340	0.5280	9.379	9.379	9.559	9.379	9.740	48,125	9.5239	-1.89%
2016-02-15	0	0.530	0.530	0.540	0.520	0.540	1,958,000	1,035,580	0.5289	9.559	9.559	9.740	9.379	9.740	108,559	9.5393	1.92%
2016-02-12	0	0.520	0.520	0.530	0.520	0.520	830,000	431,600	0.5200	9.379	9.379	9.559	9.379	9.379	46,019	9.3788	0.00%
2016-02-11	0	0.520	0.520	0.530	0.520	0.530	388,000	203,760	0.5252	9.379	9.379	9.559	9.379	9.559	21,512	9.4718	-3.70%
2016-02-05	0	0.540	0.530	0.540	0.520	0.540	1,824,000	961,080	0.5269	9.740	9.559	9.740	9.379	9.740	101,130	9.5034	5.88%
2016-02-04	0	0.510	0.510	0.530	0.510	0.530	2,544,000	1,312,200	0.5158	9.198	9.198	9.559	9.198	9.559	141,050	9.3031	0.00%
2016-02-03	0	0.510	0.510	0.530	0.510	0.520	1,462,000	758,360	0.5187	9.198	9.198	9.559	9.198	9.379	81,059	9.3556	-1.92%
2016-02-02	0	0.520	0.520	0.530	0.520	0.540	1,070,000	567,060	0.5300	9.379	9.379	9.559	9.379	9.740	59,325	9.5585	-1.89%
2016-02-01	0	0.530	0.520	0.530	0.520	0.540	890,000	471,100	0.5293	9.559	9.379	9.559	9.379	9.740	49,345	9.5470	0.00%
2016-01-29	0	0.530	0.520	0.530	0.510	0.530	3,898,000	2,036,500	0.5224	9.559	9.379	9.559	9.198	9.559	216,121	9.4230	3.92%
2016-01-28	0	0.510	0.510	0.520	0.510	0.520	4,056,000	2,072,800	0.5110	9.198	9.198	9.379	9.198	9.379	224,881	9.2173	0.00%
2016-01-27	0	0.510	0.510	0.520	0.510	0.520	2,968,000	1,535,060	0.5172	9.198	9.198	9.379	9.198	9.379	164,558	9.3284	0.00%
2016-01-26	0	0.510	0.510	0.520	0.510	0.540	6,406,000	3,349,040	0.5228	9.198	9.198	9.379	9.198	9.740	355,175	9.4293	-3.77%
2016-01-25	0	0.530	0.520	0.540	0.520	0.540	4,170,000	2,209,940	0.5300	9.559	9.379	9.740	9.379	9.740	231,202	9.5585	0.00%
2016-01-22	0	0.530	0.530	0.540	0.520	0.530	1,454,000	766,260	0.5270	9.559	9.559	9.740	9.379	9.559	80,616	9.5051	1.92%
2016-01-21	0	0.520	0.520	0.530	0.520	0.530	13,018,000	6,859,930	0.5270	9.379	9.379	9.559	9.379	9.559	721,771	9.5043	-1.89%
2016-01-20	0	0.530	0.520	0.530	0.510	0.540	4,882,000	2,568,400	0.5261	9.559	9.379	9.559	9.198	9.740	270,678	9.4888	-1.85%
2016-01-19	0	0.540	0.530	0.540	0.520	0.540	9,332,000	4,930,390	0.5283	9.740	9.559	9.740	9.379	9.740	517,404	9.5291	3.85%
2016-01-18	0	0.520	0.520	0.530	0.510	0.530	3,638,000	1,898,640	0.5219	9.379	9.379	9.559	9.198	9.559	201,705	9.4129	0.00%
2016-01-15	0	0.520	0.520	0.530	0.520	0.540	726,000	385,500	0.5310	9.379	9.379	9.559	9.379	9.740	40,252	9.5771	0.00%
2016-01-14	0	0.520	0.520	0.530	0.520	0.530	8,846,000	4,673,240	0.5283	9.379	9.379	9.559	9.379	9.559	490,458	9.5283	-1.89%
2016-01-13	0	0.530	0.530	0.540	0.520	0.540	972,000	518,980	0.5339	9.559	9.559	9.740	9.379	9.740	53,892	9.6301	0.00%
2016-01-12	0	0.530	0.520	0.530	0.520	0.530	1,966,000	1,035,530	0.5267	9.559	9.379	9.559	9.379	9.559	109,003	9.5000	1.92%
2016-01-11	0	0.520	0.520	0.530	0.510	0.530	4,302,000	2,257,800	0.5248	9.379	9.379	9.559	9.198	9.559	238,520	9.4659	-1.89%
2016-01-08	0	0.530	0.530	0.540	0.520	0.530	5,480,000	2,895,010	0.5283	9.559	9.559	9.740	9.379	9.559	303,833	9.5283	1.92%
2016-01-07	0	0.520	0.520	0.530	0.510	0.530	8,098,000	4,242,740	0.5239	9.379	9.379	9.559	9.198	9.559	448,986	9.4496	-1.89%
2016-01-06	0	0.530	0.530	0.540	0.530	0.530	290,000	153,700	0.5300	9.559	9.559	9.740	9.559	9.559	16,079	9.5592	0.00%
2016-01-05	0	0.530	0.530	0.540	0.520	0.550	2,592,000	1,377,700	0.5315	9.559	9.559	9.740	9.379	9.920	143,711	9.5866	1.92%
2016-01-04	0	0.520	0.520	0.530	0.520	0.530	2,610,000	1,376,720	0.5275	9.379	9.379	9.559	9.379	9.559	144,709	9.5137	-1.89%
2015-12-31	0	0.530	0.520	0.530	0.520	0.530	603,000	319,470	0.5298	9.559	9.379	9.559	9.379	9.559	33,433	9.5556	0.00%
2015-12-30	0	0.530	0.530	0.540	0.520	0.530	690,000	365,380	0.5295	9.559	9.559	9.740	9.379	9.559	38,256	9.5508	1.92%
2015-12-29	0	0.520	0.530	0.540	0.510	0.530	2,158,000	1,136,640	0.5267	9.379	9.559	9.740	9.198	9.559	119,648	9.4998	-1.89%
2015-12-28	0	0.530	0.530	0.540	0.520	0.530	622,000	328,900	0.5288	9.559	9.559	9.740	9.379	9.559	34,486	9.5371	0.00%
2015-12-24	0	0.530	0.520	0.530	0.520	0.530	110,000	57,280	0.5207	9.559	9.379	9.559	9.379	9.559	6,099	9.3919	0.00%
2015-12-23	0	0.530	0.520	0.530	0.520	0.530	392,000	203,860	0.5201	9.559	9.379	9.559	9.379	9.559	21,734	9.3797	1.92%
2015-12-22	0	0.520	0.520	0.530	0.510	0.520	358,000	186,100	0.5198	9.379	9.379	9.559	9.198	9.379	19,849	9.3758	0.00%
2015-12-21	0	0.520	0.520	0.530	0.510	0.520	1,150,000	592,260	0.5150	9.379	9.379	9.559	9.198	9.379	63,761	9.2888	0.00%
2015-12-18	0	0.520	0.520	0.530	0.510	0.530	1,208,000	631,860	0.5231	9.379	9.379	9.559	9.198	9.559	66,976	9.4341	0.00%
2015-12-17	0	0.520	0.510	0.520	0.510	0.530	932,000	484,660	0.5200	9.379	9.198	9.379	9.198	9.559	51,674	9.3792	0.00%
2015-12-16	0	0.520	0.520	0.530	0.510	0.520	500,000	257,720	0.5154	9.379	9.379	9.559	9.198	9.379	27,722	9.2966	1.96%
2015-12-15	0	0.510	0.510	0.520	0.510	0.520	744,000	382,940	0.5147	9.198	9.198	9.379	9.198	9.379	41,250	9.2833	0.00%
2015-12-14	0	0.510	0.510	0.520	0.500	0.510	404,000	205,100	0.5077	9.198	9.198	9.379	9.018	9.198	22,399	9.1565	0.00%
2015-12-11	0	0.510	0.510	0.520	0.500	0.520	3,306,000	1,700,720	0.5144	9.198	9.198	9.379	9.018	9.379	183,298	9.2784	-1.92%
2015-12-10	0	0.520	0.510	0.530	0.510	0.530	972,000	504,440	0.5190	9.379	9.198	9.559	9.198	9.559	53,892	9.3603	0.00%
2015-12-09	0	0.520	0.510	0.520	0.510	0.520	1,022,000	530,820	0.5194	9.379	9.198	9.379	9.198	9.379	56,664	9.3679	1.96%
2015-12-08	0	0.510	0.510	0.520	0.500	0.520	2,406,000	1,240,480	0.5156	9.198	9.198	9.379	9.018	9.379	133,398	9.2991	-1.92%
2015-12-07	0	0.520	0.520	0.530	0.490	0.520	4,678,000	2,378,780	0.5085	9.379	9.379	9.559	8.838	9.379	259,367	9.1715	1.96%
2015-12-04	0	0.510	0.510	0.520	0.510	0.520	1,228,000	635,970	0.5179	9.198	9.198	9.379	9.198	9.379	68,085	9.3408	-3.77%
2015-12-03	0	0.530	0.520	0.530	0.520	0.530	732,000	380,980	0.5205	9.559	9.379	9.559	9.379	9.559	40,585	9.3872	0.00%
2015-12-02	0	0.530	0.530	0.540	0.530	0.540	1,040,000	553,540	0.5323	9.559	9.559	9.740	9.559	9.740	57,662	9.5998	0.00%
2015-12-01	0	0.530	0.530	0.540	0.510	0.540	3,458,000	1,844,500	0.5334	9.559	9.559	9.740	9.198	9.740	191,726	9.6205	1.92%
2015-11-30	0	0.520	0.510	0.520	0.510	0.520	404,000	209,800	0.5193	9.379	9.198	9.379	9.198	9.379	22,399	9.3663	0.00%
2015-11-27	0	0.520	0.510	0.520	0.510	0.520	2,574,000	1,326,780	0.5155	9.379	9.198	9.379	9.198	9.379	142,713	9.2968	0.00%
2015-11-26	0	0.520	0.520	0.530	0.520	0.530	752,000	394,860	0.5251	9.379	9.379	9.559	9.379	9.559	41,694	9.4704	-1.89%
2015-11-25	0	0.530	0.510	0.530	0.520	0.530	634,000	329,700	0.5200	9.559	9.198	9.559	9.379	9.559	35,152	9.3794	1.92%
2015-11-24	0	0.520	0.520	0.530	0.510	0.530	1,470,000	760,240	0.5172	9.379	9.379	9.559	9.198	9.559	81,503	9.3278	0.00%
2015-11-23	0	0.520	0.510	0.520	0.520	0.540	3,284,000	1,711,580	0.5212	9.379	9.198	9.379	9.379	9.740	182,078	9.4002	1.96%
2015-11-20	0	0.510	0.500	0.510	0.510	0.520	3,618,000	1,867,960	0.5163	9.198	9.018	9.198	9.198	9.379	200,597	9.3120	-1.92%
2015-11-19	0	0.520	0.520	0.530	0.500	0.530	3,728,000	1,928,140	0.5172	9.379	9.379	9.559	9.018	9.559	206,695	9.3284	-1.89%
2015-11-18	0	0.530	0.510	0.530	0.510	0.540	1,862,000	968,260	0.5200	9.559	9.198	9.559	9.198	9.740	103,237	9.3790	-1.85%
2015-11-17	0	0.540	0.530	0.540	0.510	0.540	2,732,000	1,443,500	0.5284	9.740	9.559	9.740	9.198	9.740	151,473	9.5297	3.85%
2015-11-16	0	0.520	0.510	0.520	0.510	0.540	2,724,000	1,420,560	0.5215	9.379	9.198	9.379	9.198	9.740	151,030	9.4058	-3.70%
2015-11-13	0	0.540	0.530	0.540	0.520	0.540	2,150,000	1,146,890	0.5334	9.740	9.559	9.740	9.379	9.740	119,205	9.6212	-1.82%
2015-11-12	0	0.550	0.540	0.550	0.540	0.560	2,480,000	1,356,380	0.5469	9.920	9.740	9.920	9.740	10.10	137,501	9.8645	0.00%
2015-11-11	0	0.550	0.550	0.560	0.550	0.560	70,000	38,560	0.5509	9.920	9.920	10.10	9.920	10.10	3,881	9.9354	-1.79%
2015-11-10	0	0.560	0.550	0.560	0.550	0.570	260,000	145,720	0.5605	10.10	9.920	10.10	9.920	10.28	14,415	10.109	0.00%
2015-11-09	0	0.560	0.560	0.570	0.540	0.580	12,246,000	6,907,230	0.5640	10.10	10.10	10.28	9.740	10.46	678,968	10.173	0.00%
2015-11-06	0	0.560	0.550	0.560	0.550	0.560	1,152,000	642,360	0.5576	10.10	9.920	10.10	9.920	10.10	63,872	10.057	0.00%
2015-11-05	0	0.560	0.550	0.560	0.550	0.570	3,068,000	1,700,380	0.5542	10.10	9.920	10.10	9.920	10.28	170,102	9.9962	-1.75%
2015-11-04	0	0.570	0.560	0.570	0.550	0.580	1,736,000	987,760	0.5690	10.28	10.10	10.28	9.920	10.46	96,251	10.262	1.79%
2015-11-03	0	0.560	0.550	0.560	0.550	0.560	1,436,000	793,420	0.5525	10.10	9.920	10.10	9.920	10.10	79,618	9.9654	0.00%
2015-11-02	0	0.560	0.560	0.570	0.540	0.570	2,210,000	1,230,840	0.5569	10.10	10.10	10.28	9.740	10.28	122,531	10.045	1.82%
2015-10-30	0	0.550	0.550	0.560	0.540	0.560	1,006,000	557,720	0.5544	9.920	9.920	10.10	9.740	10.10	55,777	9.9992	-1.79%
2015-10-29	0	0.560	0.550	0.560	0.550	0.560	450,000	250,680	0.5571	10.10	9.920	10.10	9.920	10.10	24,950	10.047	1.82%
2015-10-28	0	0.550	0.550	0.560	0.540	0.570	3,976,000	2,190,620	0.5510	9.920	9.920	10.10	9.740	10.28	220,446	9.9372	-1.79%
2015-10-27	0	0.560	0.560	0.570	0.550	0.570	6,588,000	3,698,340	0.5614	10.10	10.10	10.28	9.920	10.28	365,265	10.125	1.82%
2015-10-26	0	0.550	0.550	0.560	0.550	0.580	3,356,000	1,904,420	0.5675	9.920	9.920	10.10	9.920	10.46	186,070	10.235	-3.51%
2015-10-23	0	0.570	0.570	0.580	0.560	0.580	936,000	538,080	0.5749	10.28	10.28	10.46	10.10	10.46	51,896	10.369	0.00%
2015-10-22	0	0.570	0.570	0.580	0.560	0.580	372,000	211,320	0.5681	10.28	10.28	10.46	10.10	10.46	20,625	10.246	-1.72%
2015-10-20	0	0.580	0.570	0.580	0.570	0.580	1,416,000	808,620	0.5711	10.46	10.28	10.46	10.28	10.46	78,509	10.300	0.00%
2015-10-19	0	0.580	0.570	0.580	0.570	0.580	1,732,000	992,420	0.5730	10.46	10.28	10.46	10.28	10.46	96,029	10.335	1.75%
2015-10-16	0	0.570	0.570	0.580	0.550	0.580	7,358,000	4,183,940	0.5686	10.28	10.28	10.46	9.920	10.46	407,957	10.256	0.00%
2015-10-15	0	0.570	0.560	0.570	0.550	0.570	3,306,000	1,836,760	0.5556	10.28	10.10	10.28	9.920	10.28	183,298	10.021	0.00%
2015-10-14	0	0.570	0.560	0.570	0.560	0.580	1,378,000	780,620	0.5665	10.28	10.10	10.28	10.10	10.46	76,402	10.217	-1.72%
2015-10-13	0	0.580	0.570	0.580	0.560	0.600	9,396,000	5,444,580	0.5795	10.46	10.28	10.46	10.10	10.82	520,952	10.451	3.57%
2015-10-12	0	0.560	0.550	0.560	0.550	0.580	3,498,000	1,985,200	0.5675	10.10	9.920	10.10	9.920	10.46	193,943	10.236	0.00%
2015-10-09	0	0.560	0.550	0.560	0.550	0.590	16,194,000	9,186,620	0.5673	10.10	9.920	10.10	9.920	10.64	897,861	10.232	-1.75%
2015-10-08	0	0.570	0.550	0.570	0.540	0.570	4,186,000	2,326,080	0.5557	10.28	9.920	10.28	9.740	10.28	232,089	10.022	1.79%
2015-10-07	0	0.560	0.550	0.560	0.530	0.560	5,446,000	2,955,100	0.5426	10.10	9.920	10.10	9.559	10.10	301,948	9.7868	7.69%
2015-10-06	0	0.520	0.520	0.530	0.510	0.530	1,390,000	725,600	0.5220	9.379	9.379	9.559	9.198	9.559	77,067	9.4152	-1.89%
2015-10-05	0	0.530	0.520	0.530	0.500	0.540	7,104,000	3,665,840	0.5160	9.559	9.379	9.559	9.018	9.740	393,875	9.3071	3.92%
2015-10-02	0	0.510	0.500	0.510	0.495	0.510	5,188,000	2,620,100	0.5050	9.198	9.018	9.198	8.928	9.198	287,644	9.1088	0.00%
2015-09-30	0	0.510	0.500	0.510	0.490	0.510	3,488,000	1,749,220	0.5015	9.198	9.018	9.198	8.838	9.198	193,389	9.0451	3.03%
2015-09-29	0	0.495	0.495	0.510	0.480	0.510	4,670,000	2,300,720	0.4927	8.928	8.928	9.198	8.657	9.198	258,924	8.8857	-2.94%
2015-09-25	0	0.510	0.500	0.510	0.495	0.510	2,122,000	1,069,790	0.5041	9.198	9.018	9.198	8.928	9.198	117,652	9.0928	0.00%
2015-09-24	0	0.510	0.500	0.510	0.485	0.510	2,676,000	1,338,320	0.5001	9.198	9.018	9.198	8.748	9.198	148,368	9.0203	3.03%
2015-09-23	0	0.495	0.495	0.500	0.495	0.500	1,776,000	883,250	0.4973	8.928	8.928	9.018	8.928	9.018	98,469	8.9699	-2.94%
2015-09-22	0	0.510	0.500	0.510	0.500	0.510	2,690,000	1,366,160	0.5079	9.198	9.018	9.198	9.018	9.198	149,144	9.1600	0.00%
2015-09-21	0	0.510	0.510	0.520	0.495	0.530	18,270,000	9,373,070	0.5130	9.198	9.198	9.379	8.928	9.559	1,012,963	9.2531	-1.92%
2015-09-18	0	0.520	0.510	0.520	0.500	0.520	5,074,000	2,561,600	0.5048	9.379	9.198	9.379	9.018	9.379	281,323	9.1055	1.96%
2015-09-17	0	0.510	0.510	0.520	0.495	0.520	9,818,000	4,983,500	0.5076	9.198	9.198	9.379	8.928	9.379	544,350	9.1550	-1.92%
2015-09-16	0	0.520	0.520	0.530	0.510	0.530	3,694,000	1,924,860	0.5211	9.379	9.379	9.559	9.198	9.559	204,810	9.3983	0.00%
2015-09-15	0	0.520	0.510	0.520	0.510	0.520	1,824,000	938,960	0.5148	9.379	9.198	9.379	9.198	9.379	101,130	9.2847	0.00%
2015-09-14	0	0.520	0.520	0.530	0.520	0.540	4,188,000	2,197,120	0.5246	9.379	9.379	9.559	9.379	9.740	232,200	9.4622	0.00%
2015-09-11	0	0.520	0.520	0.530	0.520	0.540	4,860,000	2,558,940	0.5265	9.379	9.379	9.559	9.379	9.740	269,458	9.4966	0.00%
2015-09-10	0	0.530	0.530	0.540	0.500	0.560	9,204,000	4,894,020	0.5317	9.379	9.379	9.556	8.848	9.910	520,121	9.4094	1.92%
2015-09-09	0	0.520	0.500	0.520	0.495	0.520	15,270,000	7,747,420	0.5074	9.202	8.848	9.202	8.759	9.202	862,912	8.9782	4.00%
2015-09-08	0	0.500	0.500	0.520	0.485	0.520	3,724,000	1,880,230	0.5049	8.848	8.848	9.202	8.583	9.202	210,444	8.9346	2.04%
2015-09-07	0	0.490	0.490	0.495	0.480	0.495	1,568,000	772,320	0.4926	8.671	8.671	8.759	8.494	8.759	88,608	8.7161	1.03%
2015-09-04	0	0.485	0.485	0.490	0.470	0.490	3,130,000	1,499,740	0.4792	8.583	8.583	8.671	8.317	8.671	176,877	8.4790	0.00%
2015-09-02	0	0.485	0.480	0.485	0.480	0.495	4,078,000	1,997,190	0.4897	8.583	8.494	8.583	8.494	8.759	230,449	8.6665	-3.00%
2015-09-01	0	0.500	0.495	0.510	0.490	0.510	1,980,000	987,270	0.4986	8.848	8.759	9.025	8.671	9.025	111,890	8.8235	1.01%
2015-08-31	0	0.495	0.495	0.500	0.495	0.530	5,158,000	2,608,120	0.5056	8.759	8.759	8.848	8.759	9.379	291,480	8.9479	-6.60%
2015-08-28	0	0.530	0.520	0.530	0.500	0.540	8,410,000	4,361,260	0.5186	9.379	9.202	9.379	8.848	9.556	475,251	9.1767	3.92%
2015-08-27	0	0.510	0.500	0.510	0.490	0.510	18,204,000	9,118,780	0.5009	9.025	8.848	9.025	8.671	9.025	1,028,713	8.8643	4.08%
2015-08-26	0	0.490	0.485	0.490	0.480	0.510	13,740,000	6,713,900	0.4886	8.671	8.583	8.671	8.494	9.025	776,451	8.6469	0.00%
2015-08-25	0	0.490	0.485	0.490	0.450	0.510	23,414,000	11,526,310	0.4923	8.671	8.583	8.671	7.963	9.025	1,323,132	8.7114	4.26%
2015-08-24	0	0.470	0.465	0.470	0.460	0.520	13,680,000	6,536,250	0.4778	8.317	8.229	8.317	8.140	9.202	773,061	8.4550	-16.07%
2015-08-21	0	0.560	0.550	0.570	0.540	0.580	8,980,471	5,002,104	0.5570	9.910	9.733	10.09	9.556	10.26	507,489	9.8566	-6.67%
2015-08-20	0	0.600	0.580	0.600	0.570	0.600	3,888,000	2,253,600	0.5796	10.62	10.26	10.62	10.09	10.62	219,712	10.257	-1.64%
2015-08-19	0	0.610	0.590	0.620	0.560	0.620	5,214,000	3,052,980	0.5855	10.79	10.44	10.97	9.910	10.97	294,645	10.362	1.67%
2015-08-18	0	0.600	0.590	0.600	0.590	0.620	2,924,000	1,768,740	0.6049	10.62	10.44	10.62	10.44	10.97	165,236	10.704	-1.64%
2015-08-17	0	0.610	0.610	0.620	0.600	0.620	1,248,000	761,040	0.6098	10.79	10.79	10.97	10.62	10.97	70,525	10.791	-1.61%
2015-08-14	0	0.620	0.600	0.620	0.580	0.620	1,612,000	964,580	0.5984	10.97	10.62	10.97	10.26	10.97	91,095	10.589	5.08%
2015-08-13	0	0.590	0.580	0.600	0.570	0.600	3,046,000	1,761,380	0.5783	10.44	10.26	10.62	10.09	10.62	172,130	10.233	1.72%
2015-08-12	0	0.580	0.580	0.590	0.570	0.600	3,732,000	2,181,660	0.5846	10.26	10.26	10.44	10.09	10.62	210,896	10.345	-3.33%
2015-08-11	0	0.600	0.590	0.610	0.590	0.620	3,994,000	2,416,660	0.6051	10.62	10.44	10.79	10.44	10.97	225,702	10.707	-3.23%
2015-08-10	0	0.620	0.610	0.620	0.590	0.620	1,956,000	1,192,780	0.6098	10.97	10.79	10.97	10.44	10.97	110,534	10.791	3.33%
2015-08-07	0	0.600	0.600	0.610	0.550	0.610	4,958,000	2,898,200	0.5846	10.62	10.62	10.79	9.733	10.79	280,178	10.344	0.00%
2015-08-06	0	0.600	0.600	0.610	0.590	0.620	4,082,000	2,461,920	0.6031	10.62	10.62	10.79	10.44	10.97	230,675	10.673	-1.64%
2015-08-05	0	0.610	0.610	0.620	0.600	0.630	1,786,410	1,100,293	0.6159	10.79	10.79	10.97	10.62	11.15	100,951	10.899	0.00%
2015-08-04	0	0.610	0.610	0.620	0.590	0.620	2,572,000	1,569,560	0.6102	10.79	10.79	10.97	10.44	10.97	145,344	10.799	0.00%
2015-08-03	0	0.610	0.610	0.620	0.610	0.620	1,216,000	746,500	0.6139	10.79	10.79	10.97	10.79	10.97	68,716	10.863	-3.17%
2015-07-31	0	0.630	0.630	0.640	0.610	0.640	1,478,000	932,850	0.6312	11.15	11.15	11.33	10.79	11.33	83,522	11.169	1.61%
2015-07-30	0	0.620	0.610	0.630	0.610	0.640	2,226,000	1,396,880	0.6275	10.97	10.79	11.15	10.79	11.33	125,792	11.105	0.00%
2015-07-29	0	0.620	0.620	0.630	0.600	0.640	1,426,000	884,680	0.6204	10.97	10.97	11.15	10.62	11.33	80,584	10.978	-1.59%
2015-07-28	0	0.630	0.610	0.630	0.600	0.640	4,438,000	2,719,980	0.6129	11.15	10.79	11.15	10.62	11.33	250,793	10.846	1.61%
2015-07-27	0	0.620	0.610	0.630	0.610	0.660	10,610,000	6,616,990	0.6237	10.97	10.79	11.15	10.79	11.68	599,574	11.036	-7.46%
2015-07-24	0	0.670	0.670	0.680	0.660	0.680	3,108,000	2,086,140	0.6712	11.86	11.86	12.03	11.68	12.03	175,634	11.878	-2.90%
2015-07-23	0	0.690	0.690	0.700	0.660	0.690	3,718,450	2,528,114	0.6799	12.21	12.21	12.39	11.68	12.21	210,131	12.031	4.55%
2015-07-22	0	0.660	0.670	0.680	0.660	0.680	5,378,000	3,597,840	0.6690	11.68	11.86	12.03	11.68	12.03	303,912	11.838	-5.71%
2015-07-21	0	0.700	0.700	0.710	0.680	0.710	4,396,000	3,060,220	0.6961	12.39	12.39	12.56	12.03	12.56	248,419	12.319	1.45%
2015-07-20	0	0.690	0.690	0.710	0.690	0.720	3,254,000	2,284,160	0.7020	12.21	12.21	12.56	12.21	12.74	183,884	12.422	-2.82%
2015-07-17	0	0.710	0.710	0.720	0.690	0.730	4,104,000	2,920,190	0.7115	12.56	12.56	12.74	12.21	12.92	231,918	12.591	2.90%
2015-07-16	0	0.690	0.690	0.700	0.670	0.710	2,536,471	1,745,701	0.6882	12.21	12.21	12.39	11.86	12.56	143,337	12.179	-1.43%
2015-07-15	0	0.700	0.700	0.710	0.690	0.740	6,940,000	4,894,460	0.7053	12.39	12.39	12.56	12.21	13.09	392,181	12.480	-5.41%
2015-07-14	0	0.740	0.740	0.750	0.710	0.780	7,010,000	5,244,220	0.7481	13.09	13.09	13.27	12.56	13.80	396,137	13.238	-5.13%
2015-07-13	0	0.780	0.770	0.780	0.700	0.800	10,360,000	7,868,180	0.7595	13.80	13.63	13.80	12.39	14.16	585,446	13.440	2.63%
2015-07-10	0	0.760	0.740	0.750	0.540	0.780	43,027,590	27,986,158	0.6504	13.45	13.09	13.27	9.556	13.80	2,431,501	11.510	35.71%
2015-07-09	0	0.560	0.550	0.560	0.450	0.560	31,720,000	16,408,530	0.5173	9.910	9.733	9.910	7.963	9.910	1,792,506	9.1540	27.27%
2015-07-08	0	0.440	0.425	0.445	0.310	0.510	49,996,000	21,012,330	0.4203	7.786	7.521	7.875	5.486	9.025	2,825,288	7.4372	-20.00%
2015-07-07	0	0.550	0.540	0.550	0.540	0.640	18,780,000	10,624,080	0.5657	9.733	9.556	9.733	9.556	11.33	1,061,263	10.011	-14.06%
2015-07-06	0	0.640	0.620	0.640	0.580	0.730	33,392,000	20,793,260	0.6227	11.33	10.97	11.33	10.26	12.92	1,886,991	11.019	-11.11%
2015-07-03	0	0.720	0.710	0.720	0.690	0.800	19,494,000	14,155,160	0.7261	12.74	12.56	12.74	12.21	14.16	1,101,611	12.850	-8.86%
2015-07-02	0	0.790	0.770	0.790	0.770	0.830	15,016,000	11,805,200	0.7862	13.98	13.63	13.98	13.63	14.69	848,558	13.912	-3.66%
2015-06-30	0	0.820	0.810	0.820	0.760	0.820	12,994,000	10,288,600	0.7918	14.51	14.33	14.51	13.45	14.51	734,295	14.012	3.80%
2015-06-29	0	0.790	0.770	0.790	0.750	0.840	19,854,000	15,489,940	0.7802	13.98	13.63	13.98	13.27	14.86	1,121,955	13.806	-5.95%
2015-06-26	0	0.840	0.820	0.840	0.810	0.850	11,104,000	9,185,700	0.8272	14.86	14.51	14.86	14.33	15.04	627,490	14.639	-2.33%
2015-06-25	0	0.860	0.850	0.860	0.850	0.870	7,126,740	6,096,679	0.8555	15.22	15.04	15.22	15.04	15.40	402,734	15.138	-1.15%
2015-06-24	0	0.870	0.860	0.880	0.840	0.890	12,954,000	11,206,040	0.8651	15.40	15.22	15.57	14.86	15.75	732,034	15.308	-2.25%
2015-06-23	0	0.890	0.880	0.900	0.870	0.900	5,230,000	4,623,700	0.8841	15.75	15.57	15.93	15.40	15.93	295,549	15.644	0.00%
2015-06-22	0	0.890	0.880	0.900	0.840	0.900	8,950,000	7,737,760	0.8646	15.75	15.57	15.93	14.86	15.93	505,767	15.299	3.49%
2015-06-19	0	0.860	0.850	0.860	0.850	0.910	13,232,000	11,584,080	0.8755	15.22	15.04	15.22	15.04	16.10	747,744	15.492	-4.44%
2015-06-18	0	0.900	0.890	0.900	0.880	0.940	37,478,000	33,986,440	0.9068	15.93	15.75	15.93	15.57	16.63	2,117,892	16.047	1.12%
2015-06-17	0	0.890	0.870	0.890	0.850	0.890	9,968,000	8,632,760	0.8660	15.75	15.40	15.75	15.04	15.75	563,294	15.325	0.00%
2015-06-16	0	0.890	0.880	0.890	0.850	0.900	10,404,000	9,103,360	0.8750	15.75	15.57	15.75	15.04	15.93	587,933	15.484	-1.11%
2015-06-15	0	0.900	0.890	0.900	0.860	0.900	13,006,000	11,502,740	0.8844	15.93	15.75	15.93	15.22	15.93	734,973	15.651	0.00%
2015-06-12	0	0.900	0.890	0.900	0.860	0.900	9,778,000	8,609,500	0.8805	15.93	15.75	15.93	15.22	15.93	552,557	15.581	0.00%
2015-06-11	0	0.900	0.890	0.900	0.870	0.920	4,984,000	4,433,120	0.8895	15.93	15.75	15.93	15.40	16.28	281,647	15.740	0.00%
2015-06-10	0	0.900	0.890	0.900	0.850	0.930	24,236,300	21,799,526	0.8995	15.93	15.75	15.93	15.04	16.46	1,369,600	15.917	4.65%
2015-06-09	0	0.860	0.850	0.860	0.800	0.870	33,368,000	27,678,320	0.8295	15.22	15.04	15.22	14.16	15.40	1,885,635	14.679	0.00%
2015-06-08	0	0.860	0.860	0.870	0.850	0.910	14,664,740	12,953,691	0.8833	15.22	15.22	15.40	15.04	16.10	828,709	15.631	-4.44%
2015-06-05	0	0.900	0.900	0.910	0.880	0.930	14,800,000	13,304,840	0.8990	15.93	15.93	16.10	15.57	16.46	836,352	15.908	-3.23%
2015-06-04	0	0.930	0.920	0.930	0.890	0.980	33,150,000	30,596,050	0.9230	16.46	16.28	16.46	15.75	17.34	1,873,316	16.333	-4.12%
2015-06-03	0	0.970	0.970	0.980	0.970	1.020	16,430,000	16,240,980	0.9885	17.17	17.17	17.34	17.17	18.05	928,464	17.492	-3.96%
2015-06-02	0	1.010	1.010	1.020	0.990	1.040	17,118,000	17,182,880	1.0038	17.87	17.87	18.05	17.52	18.40	967,343	17.763	-0.98%
2015-06-01	0	1.020	1.010	1.020	0.980	1.030	24,900,500	24,970,462	1.0028	18.05	17.87	18.05	17.34	18.23	1,407,134	17.746	3.24%
2015-05-29	0	1.010	1.000	1.010	0.980	1.050	29,430,000	29,556,560	1.0043	17.48	17.31	17.48	16.96	18.18	1,700,130	17.385	-0.98%
2015-05-28	0	1.020	1.020	1.030	0.960	1.080	59,556,200	61,161,356	1.0270	17.66	17.66	17.83	16.62	18.70	3,440,479	17.777	2.00%
2015-05-27	0	1.000	1.000	1.010	0.970	1.150	125,615,055	129,139,797	1.0281	17.31	17.31	17.48	16.79	19.91	7,256,606	17.796	11.11%
2015-05-26	1	-	-	-	-	-	0	0	-	15.58	-	-	-	-	0	-	0.00%
2015-05-22	1	0.900	0.900	0.920	0.900	1.020	89,780,500	86,249,595	0.9607	15.58	15.58	15.93	15.58	17.66	5,186,494	16.630	1.12%
2015-05-21	0	0.890	0.890	0.900	0.840	0.950	65,150,000	58,433,300	0.8969	15.41	15.41	15.58	14.54	16.44	3,763,625	15.526	4.71%
2015-05-20	0	0.850	0.840	0.850	0.830	0.870	18,250,000	15,515,940	0.8502	14.71	14.54	14.71	14.37	15.06	1,054,277	14.717	1.19%
2015-05-19	0	0.840	0.830	0.840	0.820	0.840	10,492,000	8,677,820	0.8271	14.54	14.37	14.54	14.19	14.54	606,108	14.317	0.00%
2015-05-18	0	0.840	0.830	0.840	0.820	0.860	8,838,000	7,354,040	0.8321	14.54	14.37	14.54	14.19	14.89	510,559	14.404	-1.18%
2015-05-15	0	0.850	0.840	0.850	0.830	0.860	19,114,000	16,204,520	0.8478	14.71	14.54	14.71	14.37	14.89	1,104,189	14.675	1.19%
2015-05-14	0	0.840	0.830	0.840	0.780	0.860	115,266,000	91,055,820	0.7900	14.54	14.37	14.54	13.50	14.89	6,658,756	13.675	2.44%
2015-05-13	0	0.820	0.810	0.820	0.800	0.840	12,404,000	10,138,600	0.8174	14.19	14.02	14.19	13.85	14.54	716,562	14.149	1.23%
2015-05-12	0	0.810	0.790	0.810	0.790	0.810	7,702,000	6,150,420	0.7985	14.02	13.68	14.02	13.68	14.02	444,934	13.823	-1.22%
2015-05-11	0	0.820	0.810	0.820	0.800	0.840	40,516,000	31,041,820	0.7662	14.19	14.02	14.19	13.85	14.54	2,340,553	13.263	0.00%
2015-05-08	0	0.820	0.810	0.820	0.790	0.820	27,842,000	22,330,420	0.8020	14.19	14.02	14.19	13.68	14.19	1,608,393	13.884	1.23%
2015-05-07	0	0.810	0.800	0.810	0.760	0.920	51,970,000	43,480,160	0.8366	14.02	13.85	14.02	13.16	15.93	3,002,234	14.483	-4.71%
2015-05-06	0	0.850	0.850	0.860	0.800	0.860	22,222,000	18,281,960	0.8227	14.71	14.71	14.89	13.85	14.89	1,283,734	14.241	4.94%
2015-05-05	0	0.810	0.800	0.810	0.790	0.870	26,298,000	21,796,940	0.8288	14.02	13.85	14.02	13.68	15.06	1,519,199	14.348	-4.71%
2015-05-04	0	0.850	0.840	0.850	0.810	0.870	56,224,000	44,293,260	0.7878	14.71	14.54	14.71	14.02	15.06	3,247,982	13.637	3.66%
2015-04-30	0	0.820	0.800	0.810	0.770	0.840	25,778,000	20,799,580	0.8069	14.19	13.85	14.02	13.33	14.54	1,489,159	13.967	3.80%
2015-04-29	0	0.790	0.770	0.790	0.760	0.800	17,364,000	13,414,300	0.7725	13.68	13.33	13.68	13.16	13.85	1,003,094	13.373	0.00%
2015-04-28	0	0.790	0.780	0.790	0.770	0.800	17,150,000	13,467,500	0.7853	13.68	13.50	13.68	13.33	13.85	990,732	13.593	0.00%
2015-04-27	0	0.790	0.790	0.800	0.770	0.820	19,690,000	15,586,040	0.7916	13.68	13.68	13.85	13.33	14.19	1,137,464	13.702	-1.25%
2015-04-24	0	0.800	0.790	0.800	0.750	0.830	31,598,000	25,447,380	0.8053	13.85	13.68	13.85	12.98	14.37	1,825,372	13.941	1.27%
2015-04-23	0	0.790	0.790	0.800	0.720	0.830	123,566,000	95,521,520	0.7730	13.68	13.68	13.85	12.46	14.37	7,138,235	13.382	12.86%
2015-04-22	0	0.700	0.690	0.700	0.690	0.710	12,892,000	9,011,060	0.6990	12.12	11.94	12.12	11.94	12.29	744,753	12.099	0.00%
2015-04-21	0	0.700	0.690	0.700	0.690	0.720	20,514,000	14,444,400	0.7041	12.12	11.94	12.12	11.94	12.46	1,185,065	12.189	2.94%
2015-04-20	0	0.680	0.670	0.680	0.660	0.710	12,878,000	8,915,680	0.6923	11.77	11.60	11.77	11.42	12.29	743,944	11.984	-4.23%
2015-04-17	0	0.710	0.700	0.710	0.700	0.750	16,344,000	11,696,240	0.7156	12.29	12.12	12.29	12.12	12.98	944,170	12.388	-2.74%
2015-04-16	0	0.730	0.720	0.730	0.710	0.730	22,984,000	16,528,900	0.7191	12.64	12.46	12.64	12.29	12.64	1,327,754	12.449	4.29%
2015-04-15	0	0.700	0.690	0.700	0.680	0.730	7,974,000	5,584,220	0.7003	12.12	11.94	12.12	11.77	12.64	460,647	12.123	-2.78%
2015-04-14	0	0.720	0.710	0.720	0.700	0.750	35,162,000	25,691,020	0.7306	12.46	12.29	12.46	12.12	12.98	2,031,260	12.648	-1.37%
2015-04-13	0	0.730	0.720	0.730	0.640	0.750	97,432,000	61,726,940	0.6335	12.64	12.46	12.64	11.08	12.98	5,628,511	10.967	12.31%
2015-04-10	0	0.650	0.640	0.650	0.620	0.660	7,572,000	4,838,160	0.6390	11.25	11.08	11.25	10.73	11.42	437,424	11.061	0.00%
2015-04-09	0	0.650	0.630	0.650	0.630	0.660	22,364,000	14,320,920	0.6404	11.25	10.91	11.25	10.91	11.42	1,291,937	11.085	3.17%
2015-04-08	0	0.630	0.620	0.630	0.580	0.630	17,552,000	10,734,160	0.6116	10.91	10.73	10.91	10.04	10.91	1,013,955	10.586	6.78%
2015-04-02	0	0.590	0.580	0.590	0.580	0.600	4,536,000	2,650,400	0.5843	10.21	10.04	10.21	10.04	10.39	262,038	10.115	-1.67%
2015-04-01	0	0.600	0.580	0.600	0.580	0.600	5,970,000	3,530,160	0.5913	10.39	10.04	10.39	10.04	10.39	344,879	10.236	0.00%
2015-03-31	0	0.600	0.590	0.600	0.570	0.600	10,144,000	5,969,240	0.5885	10.39	10.21	10.39	9.867	10.39	586,005	10.186	3.45%
2015-03-30	0	0.580	0.560	0.580	0.560	0.590	5,552,000	3,165,840	0.5702	10.04	9.694	10.04	9.694	10.21	320,731	9.8707	-1.69%
2015-03-27	0	0.590	0.570	0.590	0.570	0.590	2,988,000	1,734,000	0.5803	10.21	9.867	10.21	9.867	10.21	172,613	10.046	-1.67%
2015-03-26	0	0.600	0.590	0.600	0.580	0.600	3,402,000	2,014,640	0.5922	10.39	10.21	10.39	10.04	10.39	196,529	10.251	0.00%
2015-03-25	0	0.600	0.580	0.600	0.580	0.600	4,080,000	2,411,320	0.5910	10.39	10.04	10.39	10.04	10.39	235,696	10.231	3.45%
2015-03-24	0	0.580	0.580	0.590	0.570	0.600	2,914,000	1,690,620	0.5802	10.04	10.04	10.21	9.867	10.39	168,338	10.043	-1.69%
2015-03-23	0	0.590	0.580	0.590	0.570	0.590	2,018,000	1,178,480	0.5840	10.21	10.04	10.21	9.867	10.21	116,577	10.109	-1.67%
2015-03-20	0	0.600	0.580	0.600	0.580	0.600	2,884,000	1,698,100	0.5888	10.39	10.04	10.39	10.04	10.39	166,605	10.192	0.00%
2015-03-19	0	0.600	0.580	0.600	0.570	0.600	3,112,000	1,825,600	0.5866	10.39	10.04	10.39	9.867	10.39	179,776	10.155	0.00%
2015-03-18	0	0.600	0.590	0.600	0.530	0.600	9,548,000	5,453,900	0.5712	10.39	10.21	10.39	9.175	10.39	551,575	9.8879	9.09%
2015-03-17	0	0.550	0.530	0.550	0.530	0.560	1,764,000	955,720	0.5418	9.521	9.175	9.521	9.175	9.694	101,904	9.3786	-1.79%
2015-03-16	0	0.560	0.540	0.560	0.530	0.560	1,716,000	940,580	0.5481	9.694	9.348	9.694	9.175	9.694	99,131	9.4883	5.66%
2015-03-13	0	0.530	0.530	0.550	0.510	0.550	3,784,000	1,990,100	0.5259	9.175	9.175	9.521	8.828	9.521	218,596	9.1040	-1.85%
2015-03-12	0	0.540	0.520	0.540	0.495	0.550	6,430,000	3,374,310	0.5248	9.348	9.001	9.348	8.569	9.521	371,452	9.0841	-1.82%
2015-03-11	0	0.550	0.530	0.550	0.530	0.560	1,894,000	1,030,120	0.5439	9.521	9.175	9.521	9.175	9.694	109,414	9.4149	-1.79%
2015-03-10	0	0.560	0.540	0.560	0.530	0.560	5,476,000	2,953,320	0.5393	9.694	9.348	9.694	9.175	9.694	316,341	9.3359	0.00%
2015-03-09	0	0.560	0.540	0.560	0.540	0.570	3,148,000	1,742,220	0.5534	9.694	9.348	9.694	9.348	9.867	181,856	9.5802	-1.75%
2015-03-06	0	0.570	0.550	0.570	0.560	0.570	1,668,000	948,060	0.5684	9.867	9.521	9.867	9.694	9.867	96,358	9.8389	0.00%
2015-03-05	0	0.570	0.550	0.570	0.550	0.570	2,696,000	1,519,220	0.5635	9.867	9.521	9.867	9.521	9.867	155,744	9.7546	-1.72%
2015-03-04	0	0.580	0.560	0.580	0.560	0.590	4,408,000	2,515,760	0.5707	10.04	9.694	10.04	9.694	10.21	254,644	9.8795	-1.69%
2015-03-03	0	0.590	0.570	0.590	0.560	0.590	1,960,000	1,132,020	0.5776	10.21	9.867	10.21	9.694	10.21	113,226	9.9978	0.00%
2015-03-02	0	0.590	0.570	0.590	0.560	0.590	2,076,000	1,197,800	0.5770	10.21	9.867	10.21	9.694	10.21	119,928	9.9877	0.00%
2015-02-27	0	0.590	0.580	0.590	0.580	0.590	1,736,000	1,013,640	0.5839	10.21	10.04	10.21	10.04	10.21	100,286	10.107	0.00%
2015-02-26	0	0.590	0.570	0.590	0.570	0.590	806,000	470,380	0.5836	10.21	9.867	10.21	9.867	10.21	46,561	10.102	0.00%
2015-02-25	0	0.590	0.570	0.590	0.580	0.600	1,320,000	771,180	0.5842	10.21	9.867	10.21	10.04	10.39	76,255	10.113	0.00%
2015-02-24	0	0.590	0.580	0.590	0.580	0.600	1,614,000	953,100	0.5905	10.21	10.04	10.21	10.04	10.39	93,239	10.222	-1.67%
2015-02-23	0	0.600	0.590	0.600	0.570	0.600	5,174,000	3,029,000	0.5854	10.39	10.21	10.39	9.867	10.39	298,895	10.134	0.00%
2015-02-18	0	0.600	0.580	0.600	0.550	0.600	2,784,000	1,597,480	0.5738	10.39	10.04	10.39	9.521	10.39	160,828	9.9329	7.14%
2015-02-17	0	0.560	0.540	0.560	0.550	0.560	2,754,000	1,526,440	0.5543	9.694	9.348	9.694	9.521	9.694	159,095	9.5945	1.82%
2015-02-16	0	0.550	0.550	0.560	0.540	0.560	1,474,000	811,220	0.5504	9.521	9.521	9.694	9.348	9.694	85,151	9.5268	1.85%
2015-02-13	0	0.540	0.540	0.550	0.540	0.550	1,938,000	1,047,980	0.5408	9.348	9.348	9.521	9.348	9.521	111,956	9.3607	0.00%
2015-02-12	0	0.540	0.530	0.540	0.530	0.550	2,524,000	1,364,700	0.5407	9.348	9.175	9.348	9.175	9.521	145,808	9.3596	0.00%
2015-02-11	0	0.540	0.530	0.540	0.530	0.550	1,330,000	713,260	0.5363	9.348	9.175	9.348	9.175	9.521	76,832	9.2833	-1.82%
2015-02-10	0	0.550	0.530	0.550	0.530	0.550	1,156,000	619,980	0.5363	9.521	9.175	9.521	9.175	9.521	66,781	9.2838	1.85%
2015-02-09	0	0.540	0.530	0.540	0.530	0.550	2,650,000	1,426,280	0.5382	9.348	9.175	9.348	9.175	9.521	153,087	9.3168	-1.82%
2015-02-06	0	0.550	0.540	0.550	0.540	0.550	5,548,000	3,015,200	0.5435	9.521	9.348	9.521	9.348	9.521	320,500	9.4078	0.00%
2015-02-05	0	0.550	0.540	0.550	0.540	0.560	1,924,000	1,054,320	0.5480	9.521	9.348	9.521	9.348	9.694	111,147	9.4858	0.00%
2015-02-04	0	0.550	0.540	0.550	0.540	0.550	2,752,000	1,491,000	0.5418	9.521	9.348	9.521	9.348	9.521	158,979	9.3786	0.00%
2015-02-03	0	0.550	0.540	0.550	0.540	0.560	2,600,000	1,417,120	0.5450	9.521	9.348	9.521	9.348	9.694	150,198	9.4350	-1.79%
2015-02-02	0	0.560	0.550	0.560	0.550	0.560	2,632,000	1,456,240	0.5533	9.694	9.521	9.694	9.521	9.694	152,047	9.5776	0.00%
2015-01-30	0	0.560	0.550	0.560	0.550	0.570	2,968,000	1,653,320	0.5570	9.694	9.521	9.694	9.521	9.867	171,457	9.6428	-1.75%
2015-01-29	0	0.570	0.560	0.570	0.560	0.570	5,482,000	3,077,380	0.5614	9.867	9.694	9.867	9.694	9.867	316,687	9.7174	0.00%
2015-01-28	0	0.570	0.560	0.570	0.550	0.570	3,486,000	1,946,720	0.5584	9.867	9.694	9.867	9.521	9.867	201,381	9.6668	0.00%
2015-01-27	0	0.570	0.560	0.570	0.550	0.570	2,988,000	1,671,020	0.5592	9.867	9.694	9.867	9.521	9.867	172,613	9.6808	1.79%
2015-01-26	0	0.560	0.560	0.570	0.560	0.590	8,052,000	4,561,120	0.5665	9.694	9.694	9.867	9.694	10.21	465,153	9.8056	0.00%
2015-01-23	0	0.560	0.550	0.560	0.540	0.560	4,884,000	2,680,400	0.5488	9.694	9.521	9.694	9.348	9.694	282,142	9.5002	1.82%
2015-01-22	0	0.550	0.540	0.550	0.530	0.550	1,768,000	959,180	0.5425	9.521	9.348	9.521	9.175	9.521	102,135	9.3913	1.85%
2015-01-21	0	0.540	0.530	0.540	0.530	0.540	3,130,000	1,665,400	0.5321	9.348	9.175	9.348	9.175	9.348	180,816	9.2105	1.89%
2015-01-20	0	0.530	0.530	0.540	0.520	0.540	3,566,000	1,866,180	0.5233	9.175	9.175	9.348	9.001	9.348	206,003	9.0590	0.00%
2015-01-19	0	0.530	0.520	0.530	0.495	0.540	7,146,000	3,681,970	0.5152	9.175	9.001	9.175	8.569	9.348	412,814	8.9192	-1.85%
2015-01-16	0	0.540	0.530	0.540	0.520	0.540	2,516,000	1,331,420	0.5292	9.348	9.175	9.348	9.001	9.348	145,346	9.1604	0.00%
2015-01-15	0	0.540	0.530	0.540	0.520	0.540	3,606,000	1,913,660	0.5307	9.348	9.175	9.348	9.001	9.348	208,314	9.1864	0.00%
2015-01-14	0	0.540	0.530	0.540	0.530	0.550	3,472,000	1,872,040	0.5392	9.348	9.175	9.348	9.175	9.521	200,573	9.3335	-1.82%
2015-01-13	0	0.550	0.540	0.550	0.540	0.550	1,312,000	710,800	0.5418	9.521	9.348	9.521	9.348	9.521	75,792	9.3782	0.00%
2015-01-12	0	0.550	0.540	0.550	0.530	0.550	1,714,000	929,260	0.5422	9.521	9.348	9.521	9.175	9.521	99,015	9.3850	0.00%
2015-01-09	0	0.550	0.540	0.550	0.530	0.550	1,690,000	918,700	0.5436	9.521	9.348	9.521	9.175	9.521	97,629	9.4101	0.00%
2015-01-08	0	0.550	0.530	0.550	0.530	0.550	2,078,000	1,116,720	0.5374	9.521	9.175	9.521	9.175	9.521	120,043	9.3027	0.00%
2015-01-07	0	0.550	0.530	0.550	0.530	0.550	2,054,000	1,110,160	0.5405	9.521	9.175	9.521	9.175	9.521	118,657	9.3561	0.00%
2015-01-06	0	0.550	0.540	0.550	0.530	0.550	1,040,000	561,740	0.5401	9.521	9.348	9.521	9.175	9.521	60,079	9.3500	1.85%
2015-01-05	0	0.540	0.540	0.550	0.540	0.550	1,022,000	555,040	0.5431	9.348	9.348	9.521	9.348	9.521	59,040	9.4012	-1.82%
2015-01-02	0	0.550	0.540	0.550	0.540	0.550	230,000	124,280	0.5403	9.521	9.348	9.521	9.348	9.521	13,287	9.3537	0.00%
2014-12-31	0	0.550	0.540	0.550	0.540	0.550	750,000	410,640	0.5475	9.521	9.348	9.521	9.348	9.521	43,326	9.4778	0.00%
2014-12-30	0	0.550	0.540	0.550	0.540	0.550	2,572,000	1,397,100	0.5432	9.521	9.348	9.521	9.348	9.521	148,581	9.4030	1.85%
2014-12-29	0	0.540	0.540	0.550	0.530	0.550	2,486,000	1,353,140	0.5443	9.348	9.348	9.521	9.175	9.521	143,613	9.4221	-1.82%
2014-12-24	0	0.550	0.540	0.550	0.530	0.550	3,028,000	1,632,520	0.5391	9.521	9.348	9.521	9.175	9.521	174,923	9.3328	0.00%
2014-12-23	0	0.550	0.530	0.550	0.540	0.550	1,444,000	788,500	0.5461	9.521	9.175	9.521	9.348	9.521	83,418	9.4524	0.00%
2014-12-22	0	0.550	0.540	0.550	0.540	0.560	1,478,000	808,960	0.5473	9.521	9.348	9.521	9.348	9.694	85,382	9.4746	0.00%
2014-12-19	0	0.550	0.540	0.550	0.530	0.550	2,154,000	1,179,280	0.5475	9.521	9.348	9.521	9.175	9.521	124,434	9.4772	0.00%
2014-12-18	0	0.550	0.540	0.550	0.540	0.550	3,892,000	2,123,480	0.5456	9.521	9.348	9.521	9.348	9.521	224,835	9.4446	0.00%
2014-12-17	0	0.550	0.540	0.550	0.540	0.560	2,090,000	1,153,380	0.5519	9.521	9.348	9.521	9.348	9.694	120,736	9.5529	0.00%
2014-12-16	0	0.550	0.540	0.550	0.540	0.560	3,764,000	2,070,540	0.5501	9.521	9.348	9.521	9.348	9.694	217,441	9.5223	-1.79%
2014-12-15	0	0.560	0.550	0.560	0.550	0.560	2,474,000	1,370,660	0.5540	9.694	9.521	9.694	9.521	9.694	142,920	9.5904	0.00%
2014-12-12	0	0.560	0.550	0.560	0.540	0.560	2,118,000	1,174,420	0.5545	9.694	9.521	9.694	9.348	9.694	122,354	9.5985	1.82%
2014-12-11	0	0.550	0.540	0.550	0.530	0.550	2,352,000	1,279,500	0.5440	9.521	9.348	9.521	9.175	9.521	135,872	9.4170	0.00%
2014-12-10	0	0.550	0.540	0.550	0.530	0.550	4,834,000	2,611,140	0.5402	9.521	9.348	9.521	9.175	9.521	279,253	9.3504	0.00%
2014-12-09	0	0.550	0.540	0.550	0.530	0.550	5,412,000	2,943,680	0.5439	9.521	9.348	9.521	9.175	9.521	312,644	9.4154	0.00%
2014-12-08	0	0.550	0.540	0.560	0.550	0.560	6,596,000	3,656,000	0.5543	9.521	9.348	9.694	9.521	9.694	381,042	9.5948	-1.79%
2014-12-05	0	0.560	0.550	0.560	0.550	0.570	6,280,000	3,510,160	0.5589	9.694	9.521	9.694	9.521	9.867	362,787	9.6755	0.00%
2014-12-04	0	0.560	0.540	0.550	0.540	0.570	8,680,000	4,775,260	0.5501	9.694	9.348	9.521	9.348	9.867	501,431	9.5233	0.00%
2014-12-03	0	0.560	0.550	0.560	0.530	0.560	3,990,000	2,199,840	0.5513	9.694	9.521	9.694	9.175	9.694	230,497	9.5439	0.00%
2014-12-02	0	0.560	0.540	0.560	0.530	0.560	6,512,000	3,543,780	0.5442	9.694	9.348	9.694	9.175	9.694	376,189	9.4202	0.00%
2014-12-01	0	0.560	0.550	0.560	0.550	0.580	6,280,000	3,531,760	0.5624	9.694	9.521	9.694	9.521	10.04	362,787	9.7351	-3.45%
2014-11-28	0	0.580	0.570	0.580	0.570	0.580	4,094,000	2,343,940	0.5725	10.04	9.867	10.04	9.867	10.04	236,505	9.9108	0.00%
2014-11-27	0	0.580	0.570	0.580	0.560	0.590	4,512,000	2,597,120	0.5756	10.04	9.867	10.04	9.694	10.21	260,652	9.9639	1.75%
2014-11-26	0	0.570	0.560	0.570	0.550	0.580	4,244,000	2,404,380	0.5665	9.867	9.694	9.867	9.521	10.04	245,170	9.8070	0.00%
2014-11-25	0	0.570	0.560	0.580	0.560	0.590	6,792,000	3,904,100	0.5748	9.867	9.694	10.04	9.694	10.21	392,364	9.9502	-3.39%
2014-11-24	0	0.590	0.580	0.590	0.570	0.600	11,486,000	6,677,760	0.5814	10.21	10.04	10.21	9.867	10.39	663,530	10.064	3.51%
2014-11-21	0	0.570	0.560	0.570	0.560	0.590	2,854,000	1,612,840	0.5651	9.867	9.694	9.867	9.694	10.21	164,872	9.7824	-1.72%
2014-11-20	0	0.580	0.570	0.580	0.560	0.600	4,826,000	2,761,580	0.5722	10.04	9.867	10.04	9.694	10.39	278,791	9.9055	-1.69%
2014-11-19	0	0.590	0.570	0.590	0.570	0.610	4,266,000	2,504,480	0.5871	10.21	9.867	10.21	9.867	10.56	246,441	10.163	0.00%
2014-11-18	0	0.590	0.580	0.590	0.550	0.590	10,612,000	5,983,340	0.5638	10.21	10.04	10.21	9.521	10.21	613,040	9.7601	3.51%
2014-11-17	0	0.570	0.560	0.570	0.550	0.630	9,958,000	5,863,840	0.5889	9.867	9.694	9.867	9.521	10.91	575,260	10.193	-3.39%
2014-11-14	0	0.590	0.570	0.590	0.560	0.590	2,480,000	1,434,640	0.5785	10.21	9.867	10.21	9.694	10.21	143,266	10.014	3.51%
2014-11-13	0	0.570	0.570	0.580	0.550	0.580	3,802,000	2,160,120	0.5682	9.867	9.867	10.04	9.521	10.04	219,636	9.8350	0.00%
2014-11-12	0	0.570	0.560	0.570	0.520	0.570	6,714,000	3,698,584	0.5509	9.867	9.694	9.867	9.001	9.867	387,858	9.5359	5.56%
2014-11-11	0	0.540	0.520	0.540	0.510	0.550	8,870,000	4,661,410	0.5255	9.348	9.001	9.348	8.828	9.521	512,408	9.0971	5.88%
2014-11-10	0	0.510	0.500	0.510	0.480	0.510	37,444,000	17,009,670	0.4543	8.828	8.655	8.828	8.309	8.828	2,163,088	7.8636	4.08%
2014-11-07	0	0.490	0.485	0.490	0.480	0.490	1,054,000	511,450	0.4852	8.482	8.396	8.482	8.309	8.482	60,888	8.3998	0.00%
2014-11-06	0	0.490	0.485	0.490	0.475	0.490	2,906,000	1,399,570	0.4816	8.482	8.396	8.482	8.222	8.482	167,876	8.3369	1.03%
2014-11-05	0	0.485	0.475	0.485	0.465	0.485	3,388,000	1,604,440	0.4736	8.396	8.222	8.396	8.049	8.396	195,720	8.1976	2.11%
2014-11-04	0	0.475	0.465	0.475	0.465	0.480	2,852,000	1,343,080	0.4709	8.222	8.049	8.222	8.049	8.309	164,756	8.1519	0.00%
2014-11-03	0	0.475	0.465	0.475	0.455	0.475	6,612,000	3,082,010	0.4661	8.222	8.049	8.222	7.876	8.222	381,966	8.0688	4.40%
2014-10-31	0	0.455	0.450	0.465	0.455	0.485	43,028,000	19,588,130	0.4552	7.876	7.790	8.049	7.876	8.396	2,485,667	7.8804	-6.19%
2014-10-30	0	0.485	0.475	0.485	0.475	0.495	6,772,000	3,303,550	0.4878	8.396	8.222	8.396	8.222	8.569	391,209	8.4445	-2.02%
2014-10-29	0	0.495	0.490	0.495	0.485	0.495	4,512,000	2,212,010	0.4903	8.569	8.482	8.569	8.396	8.569	260,652	8.4865	3.13%
2014-10-28	0	0.480	0.475	0.480	0.470	0.490	9,466,000	4,495,390	0.4749	8.309	8.222	8.309	8.136	8.482	546,838	8.2207	1.05%
2014-10-27	0	0.475	0.470	0.485	0.475	0.500	4,974,000	2,427,290	0.4880	8.222	8.136	8.396	8.222	8.655	287,341	8.4474	-3.06%
2014-10-24	0	0.490	0.485	0.500	0.475	0.510	6,736,000	3,312,000	0.4917	8.482	8.396	8.655	8.222	8.828	389,129	8.5113	3.16%
2014-10-23	0	0.475	0.475	0.480	0.470	0.490	3,894,000	1,876,470	0.4819	8.222	8.222	8.309	8.136	8.482	224,951	8.3417	-1.04%
2014-10-22	0	0.480	0.475	0.480	0.470	0.485	696,000	329,610	0.4736	8.309	8.222	8.309	8.136	8.396	40,207	8.1978	0.00%
2014-10-21	0	0.480	0.480	0.485	0.475	0.485	772,000	368,960	0.4779	8.309	8.309	8.396	8.222	8.396	44,597	8.2731	-1.03%
2014-10-20	0	0.485	0.475	0.485	0.485	0.490	8,000	3,910	0.4888	8.396	8.222	8.396	8.396	8.482	462	8.4605	0.00%
2014-10-17	0	0.485	0.485	0.490	0.475	0.490	1,648,000	792,800	0.4811	8.396	8.396	8.482	8.222	8.482	95,203	8.3275	1.04%
2014-10-16	0	0.480	0.470	0.480	0.470	0.480	1,058,000	502,750	0.4752	8.309	8.136	8.309	8.136	8.309	61,119	8.2257	0.00%
2014-10-15	0	0.480	0.475	0.485	0.475	0.485	310,000	149,390	0.4819	8.309	8.222	8.396	8.222	8.396	17,908	8.3420	1.05%
2014-10-14	0	0.475	0.475	0.480	0.475	0.480	844,000	403,700	0.4783	8.222	8.222	8.309	8.222	8.309	48,757	8.2799	0.00%
2014-10-13	0	0.475	0.470	0.480	0.470	0.490	1,440,000	683,500	0.4747	8.222	8.136	8.309	8.136	8.482	83,187	8.2164	-4.04%
2014-10-10	0	0.495	0.485	0.495	0.470	0.495	1,744,000	838,080	0.4806	8.569	8.396	8.569	8.136	8.569	100,748	8.3185	1.02%
2014-10-09	0	0.490	0.475	0.490	0.480	0.490	384,000	186,280	0.4851	8.482	8.222	8.482	8.309	8.482	22,183	8.3974	1.03%
2014-10-08	0	0.485	0.485	0.490	0.480	0.495	1,068,000	518,300	0.4853	8.396	8.396	8.482	8.309	8.569	61,697	8.4008	-1.02%
2014-10-07	0	0.490	0.485	0.490	0.485	0.500	774,000	376,930	0.4870	8.482	8.396	8.482	8.396	8.655	44,713	8.4300	-2.00%
2014-10-06	0	0.500	0.485	0.495	0.475	0.500	1,326,000	646,530	0.4876	8.655	8.396	8.569	8.222	8.655	76,601	8.4402	3.09%
2014-10-03	0	0.485	0.470	0.485	0.460	0.485	824,000	390,500	0.4739	8.396	8.136	8.396	7.963	8.396	47,601	8.2036	1.04%
2014-09-30	0	0.480	0.470	0.480	0.470	0.490	3,470,000	1,655,660	0.4771	8.309	8.136	8.309	8.136	8.482	200,457	8.2594	-3.03%
2014-09-29	0	0.495	0.485	0.495	0.470	0.495	3,106,000	1,496,680	0.4819	8.569	8.396	8.569	8.136	8.569	179,429	8.3413	-1.00%
2014-09-26	0	0.500	0.495	0.510	0.495	0.520	5,324,000	2,676,965	0.5028	8.655	8.569	8.828	8.569	9.001	307,560	8.7039	-1.96%
2014-09-25	0	0.510	0.500	0.510	0.495	0.530	9,822,000	5,054,040	0.5146	8.828	8.655	8.828	8.569	9.175	567,403	8.9073	-3.77%
2014-09-24	0	0.530	0.520	0.540	0.520	0.550	4,078,000	2,158,586	0.5293	9.175	9.001	9.348	9.001	9.521	235,580	9.1628	-1.85%
2014-09-23	0	0.540	0.530	0.540	0.530	0.550	2,550,000	1,376,380	0.5398	9.348	9.175	9.348	9.175	9.521	147,310	9.3434	-1.82%
2014-09-22	0	0.550	0.540	0.550	0.540	0.550	523,391	285,615	0.5457	9.521	9.348	9.521	9.348	9.521	30,236	9.4463	-1.79%
2014-09-19	0	0.560	0.540	0.560	0.540	0.560	1,342,000	734,760	0.5475	9.694	9.348	9.694	9.348	9.694	77,525	9.4777	1.82%
2014-09-18	0	0.550	0.540	0.550	0.530	0.560	4,178,000	2,270,500	0.5434	9.521	9.348	9.521	9.175	9.694	241,357	9.4072	0.00%
2014-09-17	0	0.550	0.550	0.560	0.540	0.580	6,326,000	3,512,060	0.5552	9.521	9.521	9.694	9.348	10.04	365,444	9.6104	-3.51%
2014-09-16	0	0.570	0.560	0.570	0.570	0.580	528,000	301,100	0.5703	9.867	9.694	9.867	9.867	10.04	30,502	9.8715	0.00%
2014-09-15	0	0.570	0.560	0.570	0.550	0.580	3,616,000	2,046,820	0.5660	9.867	9.694	9.867	9.521	10.04	208,891	9.7985	1.79%
2014-09-12	0	0.560	0.550	0.560	0.550	0.560	2,112,000	1,173,100	0.5554	9.694	9.521	9.694	9.521	9.694	122,007	9.6150	-1.75%
2014-09-11	0	0.570	0.550	0.570	0.550	0.570	4,416,000	2,475,940	0.5607	9.867	9.521	9.867	9.521	9.867	255,106	9.7055	0.00%
2014-09-10	0	0.570	0.550	0.570	0.550	0.570	2,104,000	1,171,920	0.5570	9.867	9.521	9.867	9.521	9.867	121,545	9.6418	0.00%
2014-09-08	0	0.570	0.560	0.570	0.550	0.570	2,568,000	1,437,940	0.5599	9.867	9.694	9.867	9.521	9.867	148,350	9.6929	3.64%
2014-09-05	0	0.550	0.550	0.560	0.540	0.560	2,148,000	1,182,760	0.5506	9.521	9.521	9.694	9.348	9.694	124,087	9.5317	0.00%
2014-09-04	0	0.550	0.540	0.550	0.540	0.560	5,036,000	2,750,900	0.5462	9.521	9.348	9.521	9.348	9.694	290,923	9.4558	0.00%
2014-09-03	0	0.550	0.540	0.550	0.540	0.560	9,598,000	5,254,152	0.5474	9.521	9.348	9.521	9.348	9.694	554,463	9.4761	-3.51%
2014-09-02	0	0.570	0.560	0.570	0.550	0.570	9,266,000	5,187,480	0.5598	9.867	9.694	9.867	9.521	9.867	535,284	9.6911	0.00%
2014-09-01	0	0.570	0.560	0.570	0.560	0.570	3,772,000	2,114,320	0.5605	9.867	9.694	9.867	9.694	9.867	217,903	9.7030	0.00%
2014-08-29	0	0.570	0.550	0.570	0.540	0.570	2,382,000	1,317,780	0.5532	9.867	9.521	9.867	9.348	9.867	137,605	9.5766	3.64%
2014-08-28	0	0.550	0.550	0.560	0.540	0.570	4,160,000	2,304,600	0.5540	9.521	9.521	9.694	9.348	9.867	240,317	9.5898	-1.79%
2014-08-27	0	0.560	0.560	0.570	0.550	0.570	5,808,000	3,249,220	0.5594	9.694	9.694	9.867	9.521	9.867	335,520	9.6841	0.00%
2014-08-26	0	0.560	0.550	0.560	0.550	0.580	10,816,000	6,049,040	0.5593	9.694	9.521	9.694	9.521	10.04	624,825	9.6812	-3.45%
2014-08-25	0	0.580	0.570	0.590	0.560	0.590	13,998,000	7,935,760	0.5669	10.04	9.867	10.21	9.694	10.21	808,645	9.8137	-3.33%
2014-08-22	0	0.600	0.580	0.600	0.560	0.600	15,264,000	8,700,120	0.5700	10.39	10.04	10.39	9.694	10.39	881,780	9.8665	0.00%
2014-08-21	0	0.600	0.590	0.600	0.580	0.620	10,496,000	6,163,980	0.5873	10.39	10.21	10.39	10.04	10.73	606,339	10.166	-3.23%
2014-08-20	0	0.620	0.600	0.620	0.600	0.620	7,442,000	4,521,880	0.6076	10.73	10.39	10.73	10.39	10.73	429,914	10.518	1.64%
2014-08-19	0	0.610	0.600	0.610	0.580	0.610	3,398,000	2,005,520	0.5902	10.56	10.39	10.56	10.04	10.56	196,298	10.217	1.67%
2014-08-18	0	0.600	0.590	0.600	0.580	0.600	2,164,000	1,290,200	0.5962	10.39	10.21	10.39	10.04	10.39	125,011	10.321	0.00%
2014-08-15	0	0.600	0.580	0.600	0.570	0.640	13,720,000	8,097,060	0.5902	10.39	10.04	10.39	9.867	11.08	792,585	10.216	-6.25%
2014-08-14	0	0.640	0.620	0.640	0.620	0.640	5,982,000	3,766,780	0.6297	11.08	10.73	11.08	10.73	11.08	345,572	10.900	4.92%
2014-08-13	0	0.610	0.600	0.610	0.590	0.620	4,850,000	2,919,700	0.6020	10.56	10.39	10.56	10.21	10.73	280,178	10.421	3.39%
2014-08-12	0	0.590	0.580	0.590	0.560	0.590	1,948,000	1,127,260	0.5787	10.21	10.04	10.21	9.694	10.21	112,533	10.017	1.72%
2014-08-11	0	0.580	0.570	0.580	0.560	0.590	2,234,000	1,284,100	0.5748	10.04	9.867	10.04	9.694	10.21	129,055	9.9500	0.00%
2014-08-08	0	0.580	0.570	0.580	0.550	0.590	2,710,000	1,561,280	0.5761	10.04	9.867	10.04	9.521	10.21	156,553	9.9729	0.00%
2014-08-07	0	0.580	0.560	0.580	0.530	0.580	4,170,000	2,303,900	0.5525	10.04	9.694	10.04	9.175	10.04	240,895	9.5639	5.45%
2014-08-06	0	0.550	0.530	0.550	0.520	0.560	17,290,000	9,191,220	0.5316	9.521	9.175	9.521	9.001	9.694	998,819	9.2021	-1.79%
2014-08-05	0	0.560	0.550	0.560	0.540	0.580	16,742,000	9,263,960	0.5533	9.694	9.521	9.694	9.348	10.04	967,162	9.5785	-3.45%
2014-08-04	0	0.580	0.580	0.590	0.560	0.600	12,516,000	7,242,980	0.5787	10.04	10.04	10.21	9.694	10.39	723,032	10.018	-3.33%
2014-08-01	0	0.600	0.580	0.600	0.580	0.610	8,018,000	4,715,660	0.5881	10.39	10.04	10.39	10.04	10.56	463,189	10.181	-1.64%
2014-07-31	0	0.610	0.600	0.610	0.600	0.620	1,810,000	1,102,140	0.6089	10.56	10.39	10.56	10.39	10.73	104,561	10.541	-1.61%
2014-07-30	0	0.620	0.610	0.620	0.610	0.620	1,042,000	642,280	0.6164	10.73	10.56	10.73	10.56	10.73	60,195	10.670	1.64%
2014-07-29	0	0.610	0.600	0.620	0.600	0.620	722,000	440,700	0.6104	10.56	10.39	10.73	10.39	10.73	41,709	10.566	0.00%
2014-07-28	0	0.610	0.590	0.610	0.590	0.610	4,708,000	2,829,560	0.6010	10.56	10.21	10.56	10.21	10.56	271,975	10.404	0.00%
2014-07-25	0	0.610	0.590	0.610	0.590	0.630	8,450,000	5,125,520	0.6066	10.56	10.21	10.56	10.21	10.91	488,145	10.500	-1.61%
2014-07-24	0	0.620	0.610	0.620	0.590	0.640	13,422,000	8,168,380	0.6086	10.73	10.56	10.73	10.21	11.08	775,370	10.535	-3.12%
2014-07-23	0	0.640	0.620	0.640	0.620	0.640	2,182,000	1,380,480	0.6327	11.08	10.73	11.08	10.73	11.08	126,051	10.952	0.00%
2014-07-22	0	0.640	0.620	0.640	0.610	0.640	4,224,000	2,632,780	0.6233	11.08	10.73	11.08	10.56	11.08	244,015	10.789	1.59%
2014-07-21	0	0.630	0.620	0.630	0.620	0.640	2,322,000	1,454,540	0.6264	10.91	10.73	10.91	10.73	11.08	134,139	10.844	-1.56%
2014-07-18	0	0.640	0.620	0.640	0.620	0.640	2,222,000	1,402,280	0.6311	11.08	10.73	11.08	10.73	11.08	128,362	10.924	0.00%
2014-07-17	0	0.640	0.620	0.640	0.620	0.640	2,986,000	1,881,220	0.6300	11.08	10.73	11.08	10.73	11.08	172,497	10.906	0.00%
2014-07-16	0	0.640	0.620	0.640	0.620	0.640	5,386,000	3,398,900	0.6311	11.08	10.73	11.08	10.73	11.08	311,142	10.924	0.00%
2014-07-15	0	0.640	0.630	0.640	0.630	0.650	1,702,000	1,082,660	0.6361	11.08	10.91	11.08	10.91	11.25	98,322	11.011	0.00%
2014-07-14	0	0.640	0.630	0.650	0.630	0.650	3,076,000	1,949,600	0.6338	11.08	10.91	11.25	10.91	11.25	177,696	10.972	0.00%
2014-07-11	0	0.640	0.620	0.640	0.620	0.640	784,000	493,820	0.6299	11.08	10.73	11.08	10.73	11.08	45,291	10.903	0.00%
2014-07-10	0	0.640	0.630	0.640	0.630	0.650	3,894,000	2,474,380	0.6354	11.08	10.91	11.08	10.91	11.25	224,951	11.000	-1.54%
2014-07-09	0	0.650	0.630	0.650	0.620	0.650	2,262,000	1,434,320	0.6341	11.25	10.91	11.25	10.73	11.25	130,673	10.976	0.00%
2014-07-08	0	0.650	0.640	0.650	0.630	0.660	6,396,000	4,109,780	0.6426	11.25	11.08	11.25	10.91	11.42	369,488	11.123	-1.52%
2014-07-07	0	0.660	0.660	0.670	0.650	0.660	1,314,000	864,460	0.6579	11.42	11.42	11.60	11.25	11.42	75,908	11.388	1.54%
2014-07-04	0	0.650	0.650	0.660	0.650	0.670	3,184,000	2,085,000	0.6548	11.25	11.25	11.42	11.25	11.60	183,935	11.336	-1.52%
2014-07-03	0	0.660	0.660	0.670	0.660	0.670	590,000	390,020	0.6611	11.42	11.42	11.60	11.42	11.60	34,083	11.443	0.00%
2014-07-02	0	0.660	0.660	0.670	0.660	0.670	3,694,000	2,455,580	0.6647	11.42	11.42	11.60	11.42	11.60	213,397	11.507	-1.49%
2014-06-30	0	0.670	0.650	0.670	0.650	0.680	1,136,000	750,720	0.6608	11.60	11.25	11.60	11.25	11.77	65,625	11.440	0.00%
2014-06-27	0	0.670	0.660	0.670	0.660	0.670	2,738,000	1,822,480	0.6656	11.60	11.42	11.60	11.42	11.60	158,170	11.522	0.00%
2014-06-26	0	0.670	0.660	0.670	0.650	0.680	6,054,000	4,002,640	0.6612	11.60	11.42	11.60	11.25	11.77	349,731	11.445	-1.47%
2014-06-25	0	0.680	0.670	0.690	0.670	0.680	2,000,000	1,350,180	0.6751	11.77	11.60	11.94	11.60	11.77	115,537	11.686	3.03%
2014-06-24	0	0.660	0.650	0.670	0.640	0.670	2,662,000	1,748,740	0.6569	11.42	11.25	11.60	11.08	11.60	153,780	11.372	-1.49%
2014-06-23	0	0.670	0.660	0.670	0.660	0.670	360,000	240,900	0.6692	11.60	11.42	11.60	11.42	11.60	20,797	11.584	-1.47%
2014-06-20	0	0.680	0.670	0.680	0.650	0.680	2,320,000	1,546,620	0.6666	11.77	11.60	11.77	11.25	11.77	134,023	11.540	0.00%
2014-06-19	0	0.680	0.670	0.680	0.670	0.690	1,568,000	1,071,980	0.6837	11.77	11.60	11.77	11.60	11.94	90,581	11.834	-1.45%
2014-06-18	0	0.690	0.680	0.690	0.670	0.690	3,394,000	2,310,560	0.6808	11.94	11.77	11.94	11.60	11.94	196,067	11.785	0.00%
2014-06-17	0	0.690	0.680	0.690	0.680	0.690	1,254,000	858,180	0.6844	11.94	11.77	11.94	11.77	11.94	72,442	11.846	0.00%
2014-06-16	0	0.690	0.680	0.690	0.680	0.700	1,924,000	1,318,900	0.6855	11.94	11.77	11.94	11.77	12.12	111,147	11.866	1.47%
2014-06-13	0	0.680	0.670	0.680	0.670	0.700	5,076,000	3,484,160	0.6864	11.77	11.60	11.77	11.60	12.12	293,233	11.882	-2.86%
2014-06-12	0	0.700	0.690	0.700	0.690	0.710	6,786,000	4,731,220	0.6972	12.12	11.94	12.12	11.94	12.29	392,018	12.069	-2.78%
2014-06-11	0	0.720	0.710	0.720	0.690	0.730	9,240,000	6,602,280	0.7145	12.46	12.29	12.46	11.94	12.64	533,782	12.369	2.86%
2014-06-10	0	0.700	0.690	0.700	0.690	0.710	4,164,000	2,912,040	0.6993	12.12	11.94	12.12	11.94	12.29	240,548	12.106	1.45%
2014-06-09	0	0.690	0.680	0.690	0.680	0.690	2,334,000	1,602,460	0.6866	11.94	11.77	11.94	11.77	11.94	134,832	11.885	0.00%
2014-06-06	0	0.690	0.680	0.690	0.680	0.710	6,478,000	4,495,020	0.6939	11.94	11.77	11.94	11.77	12.29	374,225	12.012	0.00%
2014-06-05	0	0.690	0.690	0.700	0.680	0.710	4,024,000	2,765,940	0.6874	11.94	11.94	12.12	11.77	12.29	232,461	11.899	2.99%
2014-06-04	0	0.670	0.670	0.680	0.670	0.710	13,328,000	9,194,040	0.6898	11.60	11.60	11.77	11.60	12.29	769,940	11.941	1.52%
2014-06-03	0	0.660	0.650	0.670	0.650	0.690	2,004,000	1,335,260	0.6663	11.42	11.25	11.60	11.25	11.94	115,768	11.534	-2.94%
2014-05-30	0	0.680	0.670	0.680	0.670	0.690	4,422,000	3,008,780	0.6804	11.77	11.60	11.77	11.60	11.94	255,453	11.778	1.49%
2014-05-29	0	0.670	0.670	0.680	0.640	0.700	10,694,000	7,228,460	0.6759	11.60	11.60	11.77	11.08	12.12	617,777	11.701	3.08%
2014-05-28	0	0.650	0.640	0.650	0.630	0.660	8,894,000	5,749,380	0.6464	11.25	11.08	11.25	10.91	11.42	513,794	11.190	-1.52%
2014-05-27	0	0.660	0.650	0.660	0.650	0.670	13,220,000	8,681,620	0.6567	11.42	11.25	11.42	11.25	11.60	763,701	11.368	1.54%
2014-05-26	0	0.650	0.640	0.650	0.640	0.670	10,202,000	6,658,260	0.6526	11.25	11.08	11.25	11.08	11.60	589,355	11.298	0.00%
2014-05-23	0	0.650	0.640	0.650	0.640	0.670	6,216,000	4,039,600	0.6499	11.25	11.08	11.25	11.08	11.60	359,090	11.250	0.00%
2014-05-22	0	0.650	0.650	0.660	0.640	0.690	17,592,000	11,708,220	0.6655	11.25	11.25	11.42	11.08	11.94	1,016,265	11.521	-0.00%
2014-05-21	0	0.660	0.650	0.660	0.640	0.670	3,974,000	2,579,460	0.6491	11.25	11.08	11.25	10.91	11.42	233,104	11.066	-1.49%
2014-05-20	0	0.670	0.660	0.670	0.650	0.690	4,712,000	3,149,900	0.6685	11.42	11.25	11.42	11.08	11.76	276,393	11.396	-2.90%
2014-05-19	0	0.690	0.670	0.690	0.670	0.690	3,678,000	2,500,940	0.6800	11.76	11.42	11.76	11.42	11.76	215,742	11.592	-1.43%
2014-05-16	0	0.700	0.690	0.700	0.680	0.720	7,738,000	5,397,520	0.6975	11.93	11.76	11.93	11.59	12.27	453,891	11.892	-4.11%
2014-05-15	0	0.730	0.720	0.730	0.660	0.730	19,212,000	13,494,000	0.7024	12.45	12.27	12.45	11.25	12.45	1,126,925	11.974	10.61%
2014-05-14	0	0.660	0.640	0.660	0.610	0.690	13,618,000	9,046,020	0.6643	11.25	10.91	11.25	10.40	11.76	798,796	11.325	8.20%
2014-05-13	0	0.610	0.610	0.620	0.610	0.630	388,000	242,420	0.6248	10.40	10.40	10.57	10.40	10.74	22,759	10.652	-3.17%
2014-05-12	0	0.630	0.620	0.630	0.600	0.630	2,856,000	1,772,860	0.6207	10.74	10.57	10.74	10.23	10.74	167,525	10.583	3.28%
2014-05-09	0	0.610	0.600	0.610	0.600	0.620	1,944,000	1,170,200	0.6020	10.40	10.23	10.40	10.23	10.57	114,030	10.262	0.00%
2014-05-08	0	0.610	0.600	0.610	0.600	0.630	8,690,000	5,285,860	0.6083	10.40	10.23	10.40	10.23	10.74	509,732	10.370	-4.69%
2014-05-07	0	0.640	0.630	0.640	0.630	0.640	454,000	287,460	0.6332	10.91	10.74	10.91	10.74	10.91	26,630	10.794	1.59%
2014-05-05	0	0.630	0.620	0.630	0.600	0.640	2,182,000	1,359,700	0.6231	10.74	10.57	10.74	10.23	10.91	127,990	10.623	1.61%
2014-05-02	0	0.620	0.640	0.650	0.620	0.640	1,202,000	753,000	0.6265	10.57	10.91	11.08	10.57	10.91	70,506	10.680	-3.12%
2014-04-30	0	0.640	0.630	0.640	0.590	0.640	11,432,000	7,017,780	0.6139	10.91	10.74	10.91	10.06	10.91	670,571	10.465	-1.54%
2014-04-29	0	0.650	0.640	0.660	0.630	0.660	5,424,000	3,464,380	0.6387	11.08	10.91	11.25	10.74	11.25	318,157	10.889	-1.52%
2014-04-28	0	0.660	0.650	0.660	0.650	0.690	5,898,000	3,874,220	0.6569	11.25	11.08	11.25	11.08	11.76	345,961	11.198	-5.71%
2014-04-25	0	0.700	0.680	0.700	0.680	0.700	1,436,000	986,340	0.6869	11.93	11.59	11.93	11.59	11.93	84,232	11.710	0.00%
2014-04-24	0	0.700	0.700	0.710	0.670	0.700	2,236,000	1,546,340	0.6916	11.93	11.93	12.10	11.42	11.93	131,158	11.790	2.94%
2014-04-23	0	0.680	0.680	0.690	0.680	0.690	2,408,000	1,640,440	0.6812	11.59	11.59	11.76	11.59	11.76	141,247	11.614	0.00%
2014-04-22	0	0.680	0.670	0.680	0.660	0.700	9,194,000	6,229,140	0.6775	11.59	11.42	11.59	11.25	11.93	539,296	11.551	-2.86%
2014-04-17	0	0.700	0.690	0.700	0.690	0.710	6,914,150	4,859,506	0.7028	11.93	11.76	11.93	11.76	12.10	405,566	11.982	1.45%
2014-04-16	0	0.690	0.690	0.700	0.690	0.720	7,472,000	5,278,840	0.7065	11.76	11.76	11.93	11.76	12.27	438,288	12.044	0.00%
2014-04-15	0	0.690	0.680	0.700	0.680	0.780	34,932,000	25,306,080	0.7244	11.76	11.59	11.93	11.59	13.30	2,049,019	12.350	-8.00%
2014-04-14	0	0.750	0.750	0.760	0.670	0.750	38,466,000	28,073,560	0.7298	12.79	12.79	12.96	11.42	12.79	2,256,314	12.442	13.64%
2014-04-11	0	0.660	0.650	0.670	0.570	0.740	381,538,000	219,402,940	0.5750	11.25	11.08	11.42	9.717	12.62	22,380,009	9.8035	4.76%
2014-04-10	0	0.630	0.630	0.640	0.630	0.670	18,736,000	12,145,300	0.6482	10.74	10.74	10.91	10.74	11.42	1,099,004	11.051	-3.08%
2014-04-09	0	0.650	0.640	0.650	0.640	0.690	40,692,000	27,128,700	0.6667	11.08	10.91	11.08	10.91	11.76	2,386,885	11.366	3.17%
2014-04-08	0	0.630	0.630	0.640	0.610	0.680	16,320,000	10,756,940	0.6591	10.74	10.74	10.91	10.40	11.59	957,288	11.237	1.61%
2014-04-07	0	0.620	0.600	0.620	0.600	0.620	3,254,000	1,989,220	0.6113	10.57	10.23	10.57	10.23	10.57	190,871	10.422	0.00%
2014-04-04	0	0.620	0.620	0.630	0.620	0.630	2,312,000	1,453,460	0.6287	10.57	10.57	10.74	10.57	10.74	135,616	10.717	-3.12%
2014-04-03	0	0.640	0.630	0.640	0.630	0.640	2,762,000	1,740,180	0.6300	10.91	10.74	10.91	10.74	10.91	162,012	10.741	0.00%
2014-04-02	0	0.640	0.620	0.640	0.620	0.640	2,184,000	1,366,120	0.6255	10.91	10.57	10.91	10.57	10.91	128,108	10.664	0.00%
2014-04-01	0	0.640	0.630	0.640	0.630	0.640	884,000	557,420	0.6306	10.91	10.74	10.91	10.74	10.91	51,853	10.750	0.00%
2014-03-31	0	0.640	0.630	0.640	0.610	0.640	1,496,000	930,100	0.6217	10.91	10.74	10.91	10.40	10.91	87,751	10.599	0.00%
2014-03-28	0	0.640	0.620	0.640	0.620	0.640	886,000	558,960	0.6309	10.91	10.57	10.91	10.57	10.91	51,970	10.755	0.00%
2014-03-27	0	0.640	0.620	0.640	0.610	0.660	4,942,000	3,137,380	0.6348	10.91	10.57	10.91	10.40	11.25	289,885	10.823	3.23%
2014-03-26	0	0.620	0.610	0.630	0.610	0.640	924,000	576,300	0.6237	10.57	10.40	10.74	10.40	10.91	54,199	10.633	-3.12%
2014-03-25	0	0.640	0.620	0.640	0.610	0.650	4,368,000	2,761,200	0.6321	10.91	10.57	10.91	10.40	11.08	256,215	10.777	0.00%
2014-03-24	0	0.640	0.630	0.640	0.630	0.670	2,718,000	1,730,160	0.6366	10.91	10.74	10.91	10.74	11.42	159,431	10.852	-4.48%
2014-03-21	0	0.670	0.660	0.670	0.630	0.690	7,994,000	5,238,400	0.6553	11.42	11.25	11.42	10.74	11.76	468,907	11.172	-2.90%
2014-03-20	0	0.690	0.690	0.700	0.670	0.710	8,340,000	5,754,560	0.6900	11.76	11.76	11.93	11.42	12.10	489,202	11.763	-1.43%
2014-03-19	0	0.700	0.690	0.700	0.670	0.700	5,972,000	4,103,540	0.6871	11.93	11.76	11.93	11.42	11.93	350,302	11.714	4.48%
2014-03-18	0	0.670	0.660	0.670	0.600	0.690	5,170,000	3,351,100	0.6482	11.42	11.25	11.42	10.23	11.76	303,259	11.050	6.35%
2014-03-17	0	0.630	0.620	0.630	0.600	0.640	1,100,000	687,880	0.6253	10.74	10.57	10.74	10.23	10.91	64,523	10.661	1.61%
2014-03-14	0	0.620	0.600	0.620	0.590	0.620	1,986,000	1,206,380	0.6074	10.57	10.23	10.57	10.06	10.57	116,494	10.356	0.00%
2014-03-13	0	0.620	0.620	0.630	0.620	0.630	1,026,000	636,920	0.6208	10.57	10.57	10.74	10.57	10.74	60,182	10.583	-1.59%
2014-03-12	0	0.630	0.620	0.630	0.610	0.630	2,126,000	1,319,720	0.6208	10.74	10.57	10.74	10.40	10.74	124,706	10.583	-1.56%
2014-03-11	0	0.640	0.620	0.640	0.620	0.650	1,870,000	1,178,060	0.6300	10.91	10.57	10.91	10.57	11.08	109,689	10.740	0.00%
2014-03-10	0	0.640	0.630	0.640	0.620	0.650	1,060,000	680,980	0.6424	10.91	10.74	10.91	10.57	11.08	62,177	10.952	0.00%
2014-03-07	0	0.640	0.630	0.640	0.620	0.650	1,142,000	722,640	0.6328	10.91	10.74	10.91	10.57	11.08	66,987	10.788	1.59%
2014-03-06	0	0.630	0.620	0.630	0.620	0.650	978,000	619,360	0.6333	10.74	10.57	10.74	10.57	11.08	57,367	10.796	-3.08%
2014-03-05	0	0.650	0.640	0.650	0.640	0.650	1,018,000	654,520	0.6429	11.08	10.91	11.08	10.91	11.08	59,713	10.961	0.00%
2014-03-04	0	0.650	0.640	0.650	0.640	0.650	966,000	619,460	0.6413	11.08	10.91	11.08	10.91	11.08	56,663	10.932	0.00%
2014-03-03	0	0.650	0.630	0.650	0.620	0.650	2,592,000	1,635,920	0.6311	11.08	10.74	11.08	10.57	11.08	152,040	10.760	0.00%
2014-02-28	0	0.650	0.640	0.650	0.630	0.650	1,526,000	978,660	0.6413	11.08	10.91	11.08	10.74	11.08	89,511	10.933	0.00%
2014-02-27	0	0.650	0.640	0.650	0.620	0.650	714,000	461,400	0.6462	11.08	10.91	11.08	10.57	11.08	41,881	11.017	0.00%
2014-02-26	0	0.650	0.630	0.650	0.610	0.650	4,326,000	2,708,500	0.6261	11.08	10.74	11.08	10.40	11.08	253,752	10.674	0.00%
2014-02-25	0	0.650	0.640	0.650	0.630	0.660	3,294,000	2,114,940	0.6421	11.08	10.91	11.08	10.74	11.25	193,217	10.946	-1.52%
2014-02-24	0	0.660	0.650	0.660	0.640	0.670	2,770,000	1,802,560	0.6507	11.25	11.08	11.25	10.91	11.42	162,481	11.094	-2.94%
2014-02-21	0	0.680	0.670	0.680	0.660	0.690	3,004,000	2,045,280	0.6809	11.59	11.42	11.59	11.25	11.76	176,207	11.607	0.00%
2014-02-20	0	0.680	0.670	0.680	0.660	0.690	4,612,000	3,135,640	0.6799	11.59	11.42	11.59	11.25	11.76	270,528	11.591	1.49%
2014-02-19	0	0.670	0.660	0.670	0.650	0.680	7,122,000	4,724,080	0.6633	11.42	11.25	11.42	11.08	11.59	417,758	11.308	-1.47%
2014-02-18	0	0.680	0.670	0.680	0.630	0.690	13,116,000	8,750,160	0.6671	11.59	11.42	11.59	10.74	11.76	769,350	11.373	7.94%
2014-02-17	0	0.630	0.620	0.630	0.600	0.630	2,302,000	1,424,160	0.6187	10.74	10.57	10.74	10.23	10.74	135,029	10.547	5.00%
2014-02-14	0	0.600	0.600	0.610	0.590	0.620	1,394,000	841,120	0.6034	10.23	10.23	10.40	10.06	10.57	81,768	10.287	-1.64%
2014-02-13	0	0.610	0.610	0.620	0.590	0.620	1,392,000	838,860	0.6026	10.40	10.40	10.57	10.06	10.57	81,651	10.274	1.67%
2014-02-12	0	0.600	0.580	0.600	0.580	0.600	1,576,000	925,420	0.5872	10.23	9.888	10.23	9.888	10.23	92,444	10.011	1.69%
2014-02-11	0	0.590	0.580	0.590	0.570	0.600	1,246,000	733,180	0.5884	10.06	9.888	10.06	9.717	10.23	73,087	10.032	1.72%
2014-02-10	0	0.580	0.560	0.580	0.550	0.580	1,476,000	835,980	0.5664	9.888	9.547	9.888	9.376	9.888	86,578	9.6558	3.57%
2014-02-07	0	0.560	0.550	0.560	0.540	0.570	2,816,000	1,567,260	0.5566	9.547	9.376	9.547	9.206	9.717	165,179	9.4882	1.82%
2014-02-06	0	0.550	0.550	0.560	0.550	0.570	1,048,000	586,980	0.5601	9.376	9.376	9.547	9.376	9.717	61,473	9.5486	-1.79%
2014-02-05	0	0.560	0.550	0.560	0.540	0.570	3,490,000	1,919,880	0.5501	9.547	9.376	9.547	9.206	9.717	204,714	9.3783	1.82%
2014-02-04	0	0.550	0.540	0.550	0.530	0.550	1,824,000	993,720	0.5448	9.376	9.206	9.376	9.036	9.376	106,991	9.2879	-1.79%
2014-01-30	0	0.560	0.550	0.560	0.550	0.560	732,000	405,320	0.5537	9.547	9.376	9.547	9.376	9.547	42,937	9.4398	0.00%
2014-01-29	0	0.560	0.550	0.560	0.550	0.570	2,376,000	1,321,540	0.5562	9.547	9.376	9.547	9.376	9.717	139,370	9.4823	-1.75%
2014-01-28	0	0.570	0.550	0.570	0.550	0.570	2,700,000	1,515,340	0.5612	9.717	9.376	9.717	9.376	9.717	158,375	9.5681	0.00%
2014-01-27	0	0.570	0.550	0.570	0.540	0.570	2,844,000	1,573,660	0.5533	9.717	9.376	9.717	9.206	9.717	166,822	9.4332	-1.72%
2014-01-24	0	0.580	0.570	0.580	0.570	0.590	3,266,000	1,879,980	0.5756	9.888	9.717	9.888	9.717	10.06	191,575	9.8133	0.00%
2014-01-23	0	0.580	0.570	0.580	0.570	0.590	4,404,000	2,533,760	0.5753	9.888	9.717	9.888	9.717	10.06	258,327	9.8083	-1.69%
2014-01-22	0	0.590	0.580	0.590	0.580	0.600	2,700,000	1,586,980	0.5878	10.06	9.888	10.06	9.888	10.23	158,375	10.020	0.00%
2014-01-21	0	0.590	0.580	0.590	0.570	0.600	5,874,000	3,437,280	0.5852	10.06	9.888	10.06	9.717	10.23	344,553	9.9760	0.00%
2014-01-20	0	0.590	0.580	0.590	0.590	0.600	1,668,000	984,720	0.5904	10.06	9.888	10.06	10.06	10.23	97,840	10.065	-1.67%
2014-01-17	0	0.600	0.580	0.600	0.590	0.600	3,300,000	1,949,120	0.5906	10.23	9.888	10.23	10.06	10.23	193,569	10.069	0.00%
2014-01-16	0	0.600	0.590	0.600	0.590	0.610	4,240,000	2,545,180	0.6003	10.23	10.06	10.23	10.06	10.40	248,707	10.234	0.00%
2014-01-15	0	0.600	0.590	0.600	0.580	0.600	5,360,000	3,189,600	0.5951	10.23	10.06	10.23	9.888	10.23	314,403	10.145	1.69%
2014-01-14	0	0.590	0.580	0.590	0.580	0.600	5,040,000	2,960,480	0.5874	10.06	9.888	10.06	9.888	10.23	295,633	10.014	-1.67%
2014-01-13	0	0.600	0.590	0.600	0.570	0.600	10,994,000	6,452,940	0.5870	10.23	10.06	10.23	9.717	10.23	644,879	10.006	3.45%
2014-01-10	0	0.580	0.570	0.590	0.550	0.670	71,850,000	43,580,680	0.6066	9.888	9.717	10.06	9.376	11.42	4,214,531	10.341	-4.92%
2014-01-09	0	0.610	0.590	0.610	0.600	0.610	3,140,000	1,887,440	0.6011	10.40	10.06	10.40	10.23	10.40	184,184	10.248	0.00%
2014-01-08	0	0.610	0.600	0.610	0.600	0.610	2,328,000	1,406,780	0.6043	10.40	10.23	10.40	10.23	10.40	136,554	10.302	0.00%
2014-01-07	0	0.610	0.600	0.610	0.590	0.610	1,916,000	1,151,300	0.6009	10.40	10.23	10.40	10.06	10.40	112,387	10.244	0.00%
2014-01-06	0	0.610	0.600	0.610	0.600	0.610	1,804,000	1,082,680	0.6002	10.40	10.23	10.40	10.23	10.40	105,818	10.232	0.00%
2014-01-03	0	0.610	0.600	0.610	0.600	0.610	4,228,000	2,543,120	0.6015	10.40	10.23	10.40	10.23	10.40	248,003	10.254	0.00%
2014-01-02	0	0.610	0.600	0.610	0.600	0.620	3,392,000	2,055,220	0.6059	10.40	10.23	10.40	10.23	10.57	198,966	10.330	0.00%
2013-12-31	0	0.610	0.600	0.610	0.600	0.630	3,778,000	2,319,160	0.6139	10.40	10.23	10.40	10.23	10.74	221,607	10.465	0.00%
2013-12-30	0	0.610	0.600	0.610	0.600	0.610	2,464,000	1,479,700	0.6005	10.40	10.23	10.40	10.23	10.40	144,532	10.238	0.00%
2013-12-27	0	0.610	0.600	0.610	0.590	0.610	3,068,000	1,851,240	0.6034	10.40	10.23	10.40	10.06	10.40	179,961	10.287	-1.61%
2013-12-24	0	0.620	0.600	0.620	0.610	0.620	730,000	448,940	0.6150	10.57	10.23	10.57	10.40	10.57	42,820	10.484	0.00%
2013-12-23	0	0.620	0.600	0.620	0.610	0.620	2,146,000	1,316,800	0.6136	10.57	10.23	10.57	10.40	10.57	125,879	10.461	0.00%
2013-12-20	0	0.620	0.610	0.620	0.600	0.620	5,516,000	3,393,640	0.6152	10.57	10.40	10.57	10.23	10.57	323,554	10.489	0.00%
2013-12-19	0	0.620	0.610	0.620	0.620	0.630	7,344,000	4,582,080	0.6239	10.57	10.40	10.57	10.57	10.74	430,780	10.637	-1.59%
2013-12-18	0	0.630	0.620	0.630	0.620	0.630	6,714,000	4,182,120	0.6229	10.74	10.57	10.74	10.57	10.74	393,825	10.619	1.61%
2013-12-17	0	0.620	0.620	0.630	0.620	0.640	2,586,000	1,615,060	0.6245	10.57	10.57	10.74	10.57	10.91	151,688	10.647	-3.12%
2013-12-16	0	0.640	0.630	0.640	0.620	0.640	14,548,000	9,137,820	0.6281	10.91	10.74	10.91	10.57	10.91	853,347	10.708	1.59%
2013-12-13	0	0.630	0.620	0.630	0.610	0.640	13,108,000	8,220,780	0.6272	10.74	10.57	10.74	10.40	10.91	768,881	10.692	0.00%
2013-12-12	0	0.630	0.620	0.630	0.620	0.630	9,696,000	6,017,080	0.6206	10.74	10.57	10.74	10.57	10.74	568,742	10.580	3.28%
2013-12-11	0	0.610	0.610	0.620	0.610	0.640	3,932,000	2,426,140	0.6170	10.40	10.40	10.57	10.40	10.91	230,641	10.519	-3.17%
2013-12-10	0	0.630	0.620	0.630	0.620	0.660	20,305,000	12,968,820	0.6387	10.74	10.57	10.74	10.57	11.25	1,191,038	10.889	-7.35%
2013-12-09	0	0.680	0.670	0.680	0.670	0.730	29,692,000	20,649,640	0.6955	11.59	11.42	11.59	11.42	12.45	1,741,654	11.856	-6.85%
2013-12-06	0	0.730	0.720	0.730	0.680	0.740	37,292,000	26,447,860	0.7092	12.45	12.27	12.45	11.59	12.62	2,187,450	12.091	0.00%
2013-12-05	0	0.730	0.730	0.740	0.690	0.740	26,954,000	19,346,900	0.7178	12.45	12.45	12.62	11.76	12.62	1,581,050	12.237	-1.35%
2013-12-04	0	0.740	0.730	0.740	0.690	0.740	25,478,000	18,199,320	0.7143	12.62	12.45	12.62	11.76	12.62	1,494,472	12.178	2.78%
2013-12-03	0	0.720	0.720	0.730	0.680	0.740	24,724,000	17,427,340	0.7049	12.27	12.27	12.45	11.59	12.62	1,450,244	12.017	1.41%
2013-12-02	0	0.710	0.700	0.710	0.680	0.730	17,466,000	12,336,200	0.7063	12.10	11.93	12.10	11.59	12.45	1,024,509	12.041	-1.39%
2013-11-29	0	0.720	0.710	0.720	0.710	0.770	47,264,000	35,330,800	0.7475	12.27	12.10	12.27	12.10	13.13	2,772,381	12.744	-6.49%
2013-11-28	0	0.770	0.760	0.770	0.750	0.790	21,296,000	16,437,700	0.7719	13.13	12.96	13.13	12.79	13.47	1,249,167	13.159	-1.28%
2013-11-27	0	0.780	0.770	0.780	0.760	0.830	38,036,000	29,845,340	0.7847	13.30	13.13	13.30	12.96	14.15	2,231,091	13.377	0.00%
2013-11-26	0	0.780	0.770	0.780	0.760	0.790	30,750,000	23,661,820	0.7695	13.30	13.13	13.30	12.96	13.47	1,803,714	13.118	1.30%
2013-11-25	0	0.770	0.760	0.770	0.750	0.780	30,744,000	23,363,260	0.7599	13.13	12.96	13.13	12.79	13.30	1,803,362	12.955	1.32%
2013-11-22	0	0.760	0.750	0.760	0.680	0.820	31,332,000	23,238,880	0.7417	12.96	12.79	12.96	11.59	13.98	1,837,852	12.645	5.56%
2013-11-21	0	0.720	0.710	0.720	0.690	0.750	29,798,000	21,639,820	0.7262	12.27	12.10	12.27	11.76	12.79	1,747,872	12.381	-2.70%
2013-11-20	0	0.740	0.740	0.750	0.730	0.780	23,778,000	17,860,040	0.7511	12.62	12.62	12.79	12.45	13.30	1,394,755	12.805	-2.63%
2013-11-19	0	0.760	0.740	0.760	0.740	0.770	21,570,000	16,210,840	0.7515	12.96	12.62	12.96	12.62	13.13	1,265,239	12.812	0.00%
2013-11-18	0	0.760	0.750	0.760	0.740	0.790	22,102,000	16,738,080	0.7573	12.96	12.79	12.96	12.62	13.47	1,296,445	12.911	0.00%
2013-11-15	0	0.760	0.750	0.760	0.740	0.770	23,870,000	18,081,700	0.7575	12.96	12.79	12.96	12.62	13.13	1,400,151	12.914	-1.30%
2013-11-14	0	0.770	0.760	0.770	0.760	0.790	27,230,000	20,975,280	0.7703	13.13	12.96	13.13	12.96	13.47	1,597,240	13.132	-1.28%
2013-11-13	0	0.780	0.770	0.780	0.770	0.800	23,462,000	18,191,800	0.7754	13.30	13.13	13.30	13.13	13.64	1,376,219	13.219	1.30%
2013-11-12	0	0.770	0.760	0.770	0.760	0.850	27,122,000	21,241,800	0.7832	13.13	12.96	13.13	12.96	14.49	1,590,905	13.352	0.00%
2013-11-11	0	0.770	0.760	0.770	0.760	0.820	20,976,000	16,417,300	0.7827	13.13	12.96	13.13	12.96	13.98	1,230,397	13.343	-1.28%
2013-11-08	0	0.780	0.770	0.780	0.760	0.810	18,788,000	14,650,900	0.7798	13.30	13.13	13.30	12.96	13.81	1,102,054	13.294	-2.50%
2013-11-07	0	0.800	0.790	0.800	0.770	0.810	16,126,000	12,715,520	0.7885	13.64	13.47	13.64	13.13	13.81	945,908	13.443	0.00%
2013-11-06	0	0.800	0.790	0.800	0.770	0.840	27,356,000	22,158,100	0.8100	13.64	13.47	13.64	13.13	14.32	1,604,631	13.809	-1.23%
2013-11-05	0	0.810	0.810	0.820	0.740	0.820	24,509,000	19,313,640	0.7880	13.81	13.81	13.98	12.62	13.98	1,437,633	13.434	9.46%
2013-11-04	0	0.740	0.730	0.740	0.690	0.750	11,146,000	8,080,440	0.7250	12.62	12.45	12.62	11.76	12.79	653,795	12.359	8.82%
2013-11-01	0	0.680	0.680	0.700	0.650	0.700	6,650,000	4,522,060	0.6800	11.59	11.59	11.93	11.08	11.93	390,071	11.593	4.62%
2013-10-31	0	0.650	0.650	0.660	0.640	0.660	1,330,000	855,420	0.6432	11.08	11.08	11.25	10.91	11.25	78,014	10.965	0.00%
2013-10-30	0	0.650	0.650	0.660	0.650	0.660	682,000	447,300	0.6559	11.08	11.08	11.25	11.08	11.25	40,004	11.181	-2.99%
2013-10-29	0	0.670	0.650	0.680	0.640	0.670	596,000	394,500	0.6619	11.42	11.08	11.59	10.91	11.42	34,960	11.284	4.69%
2013-10-28	0	0.640	0.640	0.660	0.640	0.660	1,386,000	897,040	0.6472	10.91	10.91	11.25	10.91	11.25	81,299	11.034	-3.03%
2013-10-25	0	0.660	0.660	0.670	0.650	0.720	1,688,000	1,124,560	0.6662	11.25	11.25	11.42	11.08	12.27	99,014	11.358	-4.35%
2013-10-24	0	0.690	0.680	0.690	0.680	0.730	3,290,000	2,307,620	0.7014	11.76	11.59	11.76	11.59	12.45	192,983	11.958	2.99%
2013-10-23	0	0.670	0.670	0.680	0.660	0.690	8,216,000	5,575,640	0.6786	11.42	11.42	11.59	11.25	11.76	481,929	11.569	1.52%
2013-10-22	0	0.660	0.650	0.660	0.620	0.670	1,870,000	1,191,300	0.6371	11.25	11.08	11.25	10.57	11.42	109,689	10.861	4.76%
2013-10-21	0	0.630	0.620	0.630	0.620	0.640	1,084,000	676,680	0.6242	10.74	10.57	10.74	10.57	10.91	63,585	10.642	-1.56%
2013-10-18	0	0.640	0.620	0.640	0.610	0.640	2,120,000	1,328,060	0.6264	10.91	10.57	10.91	10.40	10.91	124,354	10.680	0.00%
2013-10-17	0	0.640	0.620	0.640	0.610	0.640	960,000	598,820	0.6238	10.91	10.57	10.91	10.40	10.91	56,311	10.634	1.59%
2013-10-16	0	0.630	0.600	0.630	0.600	0.630	724,000	445,380	0.6152	10.74	10.23	10.74	10.23	10.74	42,468	10.487	0.00%
2013-10-15	0	0.630	0.610	0.630	0.620	0.630	582,000	363,860	0.6252	10.74	10.40	10.74	10.57	10.74	34,139	10.658	1.61%
2013-10-11	0	0.620	0.600	0.620	0.600	0.620	1,610,000	972,240	0.6039	10.57	10.23	10.57	10.23	10.57	94,438	10.295	0.00%
2013-10-10	0	0.620	0.600	0.620	0.600	0.630	2,190,000	1,324,880	0.6050	10.57	10.23	10.57	10.23	10.74	128,460	10.314	-1.59%
2013-10-09	0	0.630	0.610	0.630	0.590	0.630	2,800,000	1,697,660	0.6063	10.74	10.40	10.74	10.06	10.74	164,241	10.336	0.00%
2013-10-08	0	0.630	0.620	0.640	0.620	0.640	704,000	439,540	0.6243	10.74	10.57	10.91	10.57	10.91	41,295	10.644	-1.56%
2013-10-07	0	0.640	0.620	0.640	0.630	0.640	812,000	511,580	0.6300	10.91	10.57	10.91	10.74	10.91	47,630	10.741	1.59%
2013-10-04	0	0.630	0.620	0.630	0.630	0.630	880,000	554,400	0.6300	10.74	10.57	10.74	10.74	10.74	51,618	10.740	-1.56%
2013-10-03	0	0.640	0.620	0.640	0.600	0.640	516,000	325,600	0.6310	10.91	10.57	10.91	10.23	10.91	30,267	10.758	0.00%
2013-10-02	0	0.640	0.600	0.640	0.590	0.640	780,000	497,300	0.6376	10.91	10.23	10.91	10.06	10.91	45,753	10.869	-1.54%
2013-09-30	0	0.650	0.620	0.650	0.640	0.650	790,000	505,620	0.6400	11.08	10.57	11.08	10.91	11.08	46,339	10.911	1.56%
2013-09-27	0	0.640	0.620	0.640	0.630	0.640	894,000	571,660	0.6394	10.91	10.57	10.91	10.74	10.91	52,440	10.901	0.00%
2013-09-26	0	0.640	0.630	0.640	0.640	0.640	1,046,000	659,440	0.6304	10.91	10.74	10.91	10.91	10.91	61,356	10.748	0.00%
2013-09-25	0	0.640	0.630	0.640	0.640	0.650	666,000	426,380	0.6402	10.91	10.74	10.91	10.91	11.08	39,066	10.914	0.00%
2013-09-24	0	0.640	0.630	0.650	0.630	0.650	926,000	588,900	0.6360	10.91	10.74	11.08	10.74	11.08	54,317	10.842	0.00%
2013-09-23	0	0.640	0.620	0.640	0.630	0.640	504,000	317,560	0.6301	10.91	10.57	10.91	10.74	10.91	29,563	10.742	0.00%
2013-09-19	0	0.640	0.620	0.640	0.620	0.640	528,000	332,160	0.6291	10.91	10.57	10.91	10.57	10.91	30,971	10.725	1.59%
2013-09-18	0	0.630	0.610	0.630	0.600	0.630	956,000	587,480	0.6145	10.74	10.40	10.74	10.23	10.74	56,076	10.476	1.61%
2013-09-17	0	0.620	0.600	0.630	0.600	0.630	1,096,000	673,820	0.6148	10.57	10.23	10.74	10.23	10.74	64,288	10.481	-1.59%
2013-09-16	0	0.630	0.610	0.630	0.610	0.630	624,000	385,020	0.6170	10.74	10.40	10.74	10.40	10.74	36,602	10.519	1.61%
2013-09-13	0	0.620	0.610	0.630	0.610	0.630	2,236,000	1,392,920	0.6230	10.57	10.40	10.74	10.40	10.74	131,158	10.620	0.00%
2013-09-12	0	0.620	0.620	0.630	0.620	0.630	1,802,000	1,125,960	0.6248	10.57	10.57	10.74	10.57	10.74	105,701	10.652	-1.59%
2013-09-11	0	0.630	0.620	0.630	0.610	0.630	648,000	406,720	0.6277	10.74	10.57	10.74	10.40	10.74	38,010	10.700	1.61%
2013-09-10	0	0.620	0.610	0.620	0.600	0.620	638,000	389,580	0.6106	10.57	10.40	10.57	10.23	10.57	37,423	10.410	1.64%
2013-09-09	0	0.610	0.600	0.610	0.600	0.630	1,200,000	735,220	0.6127	10.40	10.23	10.40	10.23	10.74	70,389	10.445	-1.61%
2013-09-06	0	0.620	0.610	0.630	0.600	0.650	2,500,000	1,547,620	0.6190	10.57	10.40	10.74	10.23	11.08	146,643	10.554	-3.12%
2013-09-05	0	0.640	0.620	0.630	0.620	0.640	960,000	610,100	0.6355	10.91	10.57	10.74	10.57	10.91	56,311	10.834	1.59%
2013-09-04	0	0.630	0.620	0.630	0.630	0.650	774,000	494,320	0.6387	10.74	10.57	10.74	10.74	11.08	45,401	10.888	-3.08%
2013-09-03	0	0.650	0.630	0.650	0.630	0.650	696,000	446,680	0.6418	11.08	10.74	11.08	10.74	11.08	40,826	10.941	0.00%
2013-09-02	0	0.650	0.630	0.650	0.640	0.660	896,000	581,900	0.6494	11.08	10.74	11.08	10.91	11.25	52,557	11.072	1.56%
2013-08-30	0	0.640	0.630	0.650	0.640	0.650	1,272,000	824,320	0.6481	10.91	10.74	11.08	10.91	11.08	74,612	11.048	-1.54%
2013-08-29	0	0.650	0.640	0.650	0.640	0.650	660,000	424,800	0.6436	11.08	10.91	11.08	10.91	11.08	38,714	10.973	0.00%
2013-08-28	0	0.650	0.630	0.650	0.640	0.680	1,452,000	937,980	0.6460	11.08	10.74	11.08	10.91	11.59	85,170	11.013	-1.52%
2013-08-27	0	0.660	0.650	0.670	0.650	0.680	1,442,000	958,760	0.6649	11.25	11.08	11.42	11.08	11.59	84,584	11.335	-2.94%
2013-08-26	0	0.680	0.670	0.680	0.670	0.690	1,212,000	821,060	0.6774	11.59	11.42	11.59	11.42	11.76	71,093	11.549	1.49%
2013-08-23	0	0.670	0.670	0.690	0.670	0.690	1,738,000	1,186,100	0.6825	11.42	11.42	11.76	11.42	11.76	101,946	11.635	-1.47%
2013-08-22	0	0.680	0.650	0.680	0.640	0.680	2,160,000	1,417,180	0.6561	11.59	11.08	11.59	10.91	11.59	126,700	11.185	3.03%
2013-08-21	0	0.660	0.650	0.660	0.640	0.670	2,534,000	1,643,560	0.6486	11.25	11.08	11.25	10.91	11.42	148,638	11.057	-1.49%
2013-08-20	0	0.670	0.660	0.670	0.650	0.710	4,832,000	3,238,440	0.6702	11.42	11.25	11.42	11.08	12.10	283,432	11.426	-5.63%
2013-08-19	0	0.710	0.710	0.720	0.680	0.760	8,576,000	6,221,020	0.7254	12.10	12.10	12.27	11.59	12.96	503,045	12.367	1.43%
2013-08-16	0	0.700	0.690	0.700	0.680	0.720	3,638,000	2,533,940	0.6965	11.93	11.76	11.93	11.59	12.27	213,395	11.874	-1.41%
2013-08-15	0	0.710	0.700	0.710	0.640	0.710	10,420,000	7,185,100	0.6895	12.10	11.93	12.10	10.91	12.10	611,210	11.756	9.23%
2013-08-13	0	0.650	0.640	0.650	0.630	0.660	3,122,000	2,014,680	0.6453	11.08	10.91	11.08	10.74	11.25	183,128	11.001	0.00%
2013-08-12	0	0.650	0.640	0.650	0.630	0.650	1,122,000	719,380	0.6412	11.08	10.91	11.08	10.74	11.08	65,814	10.931	1.56%
2013-08-09	0	0.640	0.630	0.640	0.620	0.640	564,000	358,100	0.6349	10.91	10.74	10.91	10.57	10.91	33,083	10.824	1.59%
2013-08-08	0	0.630	0.610	0.630	0.610	0.640	774,000	479,880	0.6200	10.74	10.40	10.74	10.40	10.91	45,401	10.570	0.00%
2013-08-07	0	0.630	0.620	0.630	0.610	0.630	970,000	598,040	0.6165	10.74	10.57	10.74	10.40	10.74	56,898	10.511	0.00%
2013-08-06	0	0.630	0.620	0.630	0.620	0.640	1,436,000	904,980	0.6302	10.74	10.57	10.74	10.57	10.91	84,232	10.744	-4.55%
2013-08-05	0	0.660	0.640	0.660	0.640	0.670	1,388,000	901,020	0.6491	11.25	10.91	11.25	10.91	11.42	81,416	11.067	-1.49%
2013-08-02	0	0.670	0.650	0.670	0.660	0.680	544,000	363,900	0.6689	11.42	11.08	11.42	11.25	11.59	31,910	11.404	-1.47%
2013-08-01	0	0.680	0.670	0.680	0.650	0.680	702,000	467,720	0.6663	11.59	11.42	11.59	11.08	11.59	41,177	11.359	0.00%
2013-07-31	0	0.680	0.670	0.680	0.650	0.680	940,000	632,000	0.6723	11.59	11.42	11.59	11.08	11.59	55,138	11.462	0.00%
2013-07-30	0	0.680	0.670	0.680	0.650	0.710	27,448,000	17,691,240	0.6445	11.59	11.42	11.59	11.08	12.10	1,610,027	10.988	6.25%
2013-07-29	0	0.640	0.630	0.640	0.630	0.640	1,346,000	859,320	0.6384	10.91	10.74	10.91	10.74	10.91	78,953	10.884	1.59%
2013-07-26	0	0.630	0.630	0.640	0.630	0.640	1,516,000	960,740	0.6337	10.74	10.74	10.91	10.74	10.91	88,925	10.804	-1.56%
2013-07-25	0	0.640	0.630	0.640	0.620	0.660	2,252,000	1,419,440	0.6303	10.91	10.74	10.91	10.57	11.25	132,096	10.745	-3.03%
2013-07-24	0	0.660	0.650	0.660	0.650	0.660	890,000	585,400	0.6578	11.25	11.08	11.25	11.08	11.25	52,205	11.213	0.00%
2013-07-23	0	0.660	0.650	0.660	0.640	0.660	1,292,000	837,980	0.6486	11.25	11.08	11.25	10.91	11.25	75,785	11.057	1.54%
2013-07-22	0	0.650	0.640	0.650	0.630	0.650	1,168,000	747,200	0.6397	11.08	10.91	11.08	10.74	11.08	68,512	10.906	1.56%
2013-07-19	0	0.640	0.630	0.640	0.630	0.640	1,000,000	633,500	0.6335	10.91	10.74	10.91	10.74	10.91	58,657	10.800	0.00%
2013-07-18	0	0.640	0.630	0.640	0.630	0.640	1,078,000	683,600	0.6341	10.91	10.74	10.91	10.74	10.91	63,233	10.811	1.59%
2013-07-17	0	0.630	0.620	0.630	0.630	0.630	56,000	35,280	0.6300	10.74	10.57	10.74	10.74	10.74	3,285	10.740	0.00%
2013-07-16	0	0.630	0.630	0.640	0.630	0.640	360,000	227,140	0.6309	10.74	10.74	10.91	10.74	10.91	21,117	10.756	-1.56%
2013-07-15	0	0.640	0.630	0.640	0.630	0.640	818,000	519,500	0.6351	10.91	10.74	10.91	10.74	10.91	47,982	10.827	-1.54%
2013-07-12	0	0.650	0.640	0.650	0.640	0.660	370,000	238,640	0.6450	11.08	10.91	11.08	10.91	11.25	21,703	10.996	-1.52%
2013-07-11	0	0.660	0.650	0.660	0.650	0.660	844,000	550,000	0.6517	11.25	11.08	11.25	11.08	11.25	49,507	11.110	1.54%
2013-07-10	0	0.650	0.640	0.650	0.640	0.650	1,180,000	760,200	0.6442	11.08	10.91	11.08	10.91	11.08	69,216	10.983	0.00%
2013-07-09	0	0.650	0.640	0.650	0.630	0.650	1,120,000	718,840	0.6418	11.08	10.91	11.08	10.74	11.08	65,696	10.942	1.56%
2013-07-08	0	0.640	0.630	0.640	0.630	0.650	840,000	534,800	0.6367	10.91	10.74	10.91	10.74	11.08	49,272	10.854	-1.54%
2013-07-05	0	0.650	0.640	0.660	0.650	0.650	646,000	419,900	0.6500	11.08	10.91	11.25	11.08	11.08	37,893	11.081	1.56%
2013-07-04	0	0.640	0.630	0.640	0.640	0.650	908,000	581,620	0.6406	10.91	10.74	10.91	10.91	11.08	53,261	10.920	0.00%
2013-07-03	0	0.640	0.630	0.640	0.640	0.650	990,000	635,600	0.6420	10.91	10.74	10.91	10.91	11.08	58,071	10.945	-1.54%
2013-07-02	0	0.650	0.640	0.650	0.640	0.650	1,110,000	718,000	0.6468	11.08	10.91	11.08	10.91	11.08	65,110	11.028	1.56%
2013-06-28	0	0.640	0.620	0.640	0.630	0.640	1,026,000	652,640	0.6361	10.91	10.57	10.91	10.74	10.91	60,182	10.844	0.00%
2013-06-27	0	0.640	0.630	0.650	0.640	0.650	894,000	575,560	0.6438	10.91	10.74	11.08	10.91	11.08	52,440	10.976	-1.54%
2013-06-26	0	0.650	0.640	0.650	0.630	0.650	1,058,000	675,340	0.6383	11.08	10.91	11.08	10.74	11.08	62,059	10.882	3.17%
2013-06-25	0	0.630	0.630	0.640	0.630	0.640	1,002,000	633,260	0.6320	10.74	10.74	10.91	10.74	10.91	58,775	10.774	0.00%
2013-06-24	0	0.630	0.630	0.640	0.630	0.640	992,000	630,660	0.6357	10.74	10.74	10.91	10.74	10.91	58,188	10.838	0.00%
2013-06-21	0	0.630	0.600	0.630	-	-	0	0	-	10.74	10.23	10.74	-	-	0	-	0.00%
2013-06-20	0	0.630	0.610	0.630	0.630	0.630	100,000	63,000	0.6300	10.74	10.40	10.74	10.74	10.74	5,866	10.740	-1.56%
2013-06-19	0	0.640	0.630	0.640	0.630	0.650	1,252,000	800,340	0.6392	10.91	10.74	10.91	10.74	11.08	73,439	10.898	1.59%
2013-06-18	0	0.630	0.600	0.640	-	-	0	0	-	10.74	10.23	10.91	-	-	0	-	0.00%
2013-06-17	0	0.630	0.620	0.640	-	-	0	0	-	10.74	10.57	10.91	-	-	0	-	0.00%
2013-06-14	0	0.630	0.610	0.640	-	-	0	0	-	10.74	10.40	10.91	-	-	0	-	0.00%
2013-06-13	0	0.630	0.600	0.630	0.630	0.640	254,000	160,520	0.6320	10.74	10.23	10.74	10.74	10.91	14,899	10.774	-3.08%
2013-06-11	0	0.650	0.640	0.650	0.600	0.660	814,000	516,460	0.6345	11.08	10.91	11.08	10.23	11.25	47,747	10.817	3.17%
2013-06-10	0	0.630	0.600	0.630	-	-	0	0	-	10.74	10.23	10.74	-	-	0	-	0.00%
2013-06-07	0	0.630	0.610	0.630	0.630	0.640	506,000	318,840	0.6301	10.74	10.40	10.74	10.74	10.91	29,681	10.742	-1.56%
2013-06-06	0	0.640	0.620	0.640	0.620	0.640	26,000	16,240	0.6246	10.91	10.57	10.91	10.57	10.91	1,525	10.649	0.00%
2013-06-05	0	0.640	0.630	0.640	0.640	0.640	100,000	64,000	0.6400	10.91	10.74	10.91	10.91	10.91	5,866	10.911	0.00%
2013-06-04	0	0.640	0.600	0.640	0.640	0.640	30,000	19,200	0.6400	10.91	10.23	10.91	10.91	10.91	1,760	10.911	1.59%
2013-06-03	0	0.630	0.630	0.640	0.620	0.630	418,000	262,520	0.6280	10.74	10.74	10.91	10.57	10.74	24,519	10.707	0.00%
2013-05-31	0	0.630	0.620	0.650	0.630	0.650	242,000	152,500	0.6302	10.74	10.57	11.08	10.74	11.08	14,195	10.743	-4.55%
2013-05-30	0	0.660	0.630	0.660	0.630	0.660	800,000	510,520	0.6382	11.25	10.74	11.25	10.74	11.25	46,926	10.879	-1.49%
2013-05-29	0	0.680	0.670	0.690	0.680	0.710	1,658,000	1,149,260	0.6932	11.42	11.25	11.59	11.42	11.93	98,705	11.643	3.03%
2013-05-28	0	0.660	0.660	0.670	0.650	0.660	5,322,000	3,510,700	0.6597	11.09	11.09	11.25	10.92	11.09	316,834	11.081	4.76%
2013-05-27	0	0.630	0.630	0.650	0.630	0.650	256,000	162,980	0.6366	10.58	10.58	10.92	10.58	10.92	15,240	10.694	-1.56%
2013-05-24	0	0.640	0.630	0.640	0.630	0.640	270,000	172,600	0.6393	10.75	10.58	10.75	10.58	10.75	16,074	10.738	0.00%
2013-05-23	0	0.640	0.630	0.640	0.640	0.640	210,000	134,400	0.6400	10.75	10.58	10.75	10.75	10.75	12,502	10.750	0.00%
2013-05-22	0	0.640	0.630	0.650	0.640	0.640	100,000	64,000	0.6400	10.75	10.58	10.92	10.75	10.75	5,953	10.750	0.00%
2013-05-21	0	0.640	0.640	0.650	0.640	0.650	194,000	125,880	0.6489	10.75	10.75	10.92	10.75	10.92	11,549	10.899	-1.54%
2013-05-20	0	0.650	0.640	0.650	0.630	0.650	426,000	272,140	0.6388	10.92	10.75	10.92	10.58	10.92	25,361	10.731	1.56%
2013-05-16	0	0.640	0.640	0.650	0.640	0.650	1,056,000	686,200	0.6498	10.75	10.75	10.92	10.75	10.92	62,867	10.915	-1.54%
2013-05-15	0	0.650	0.640	0.650	0.640	0.650	1,058,000	686,200	0.6486	10.92	10.75	10.92	10.75	10.92	62,986	10.895	3.17%
2013-05-14	0	0.630	0.630	0.640	0.630	0.640	346,000	219,440	0.6342	10.58	10.58	10.75	10.58	10.75	20,598	10.653	-3.08%
2013-05-13	0	0.650	0.640	0.660	0.640	0.650	362,000	234,680	0.6483	10.92	10.75	11.09	10.75	10.92	21,551	10.890	1.56%
2013-05-10	0	0.640	0.640	0.650	0.640	0.650	68,000	43,900	0.6456	10.75	10.75	10.92	10.75	10.92	4,048	10.844	-1.54%
2013-05-09	0	0.650	0.640	0.650	0.630	0.650	1,082,000	697,360	0.6445	10.92	10.75	10.92	10.58	10.92	64,415	10.826	3.17%
2013-05-08	0	0.630	0.630	0.640	0.630	0.650	240,000	152,800	0.6367	10.58	10.58	10.75	10.58	10.92	14,288	10.694	-3.08%
2013-05-07	0	0.650	0.640	0.650	0.640	0.650	330,000	214,380	0.6496	10.92	10.75	10.92	10.75	10.92	19,646	10.912	1.56%
2013-05-06	0	0.640	0.640	0.650	0.640	0.650	150,000	96,200	0.6413	10.75	10.75	10.92	10.75	10.92	8,930	10.773	-1.54%
2013-05-03	0	0.650	0.630	0.650	0.630	0.650	776,000	490,940	0.6327	10.92	10.58	10.92	10.58	10.92	46,197	10.627	1.56%
2013-05-02	0	0.640	0.620	0.640	0.630	0.640	342,000	215,860	0.6312	10.75	10.41	10.75	10.58	10.75	20,360	10.602	0.00%
2013-04-30	0	0.640	0.630	0.650	0.640	0.640	50,000	32,000	0.6400	10.75	10.58	10.92	10.75	10.75	2,977	10.750	0.00%
2013-04-29	0	0.640	0.640	0.650	0.640	0.640	2,000	1,280	0.6400	10.75	10.75	10.92	10.75	10.75	119	10.750	-1.54%
2013-04-26	0	0.650	0.640	0.650	0.640	0.650	800,000	518,500	0.6481	10.92	10.75	10.92	10.75	10.92	47,626	10.887	1.56%
2013-04-25	0	0.640	0.640	0.650	0.640	0.650	100,000	64,100	0.6410	10.75	10.75	10.92	10.75	10.92	5,953	10.767	-1.54%
2013-04-24	0	0.650	0.640	0.650	0.640	0.650	570,000	365,300	0.6409	10.92	10.75	10.92	10.75	10.92	33,934	10.765	-1.52%
2013-04-23	0	0.660	0.650	0.660	0.630	0.660	1,276,000	817,040	0.6403	11.09	10.92	11.09	10.58	11.09	75,964	10.756	0.00%
2013-04-22	0	0.660	0.650	0.670	0.640	0.660	824,000	538,100	0.6530	11.09	10.92	11.25	10.75	11.09	49,055	10.969	1.54%
2013-04-19	0	0.650	0.640	0.650	-	-	0	0	-	10.92	10.75	10.92	-	-	0	-	-1.52%
2013-04-18	0	0.660	0.640	0.660	0.650	0.660	288,000	187,800	0.6521	11.09	10.75	11.09	10.92	11.09	17,145	10.953	1.54%
2013-04-17	0	0.650	0.620	0.650	-	-	0	0	-	10.92	10.41	10.92	-	-	0	-	0.00%
2013-04-16	0	0.650	0.630	0.650	0.630	0.650	220,000	141,680	0.6440	10.92	10.58	10.92	10.58	10.92	13,097	10.818	0.00%
2013-04-15	0	0.650	0.640	0.650	-	-	0	0	-	10.92	10.75	10.92	-	-	0	-	0.00%
2013-04-12	0	0.650	0.640	0.650	0.650	0.650	340,000	221,000	0.6500	10.92	10.75	10.92	10.92	10.92	20,241	10.918	1.56%
2013-04-11	0	0.640	0.620	0.650	0.640	0.650	880,000	565,000	0.6420	10.75	10.41	10.92	10.75	10.92	52,389	10.785	-1.54%
2013-04-10	0	0.650	0.640	0.650	0.620	0.650	626,000	399,900	0.6388	10.92	10.75	10.92	10.41	10.92	37,268	10.731	-1.52%
2013-04-09	0	0.660	0.650	0.660	0.630	0.660	516,000	334,320	0.6479	11.09	10.92	11.09	10.58	11.09	30,719	10.883	1.54%
2013-04-08	0	0.650	0.630	0.650	0.620	0.650	408,000	259,700	0.6365	10.92	10.58	10.92	10.41	10.92	24,289	10.692	3.17%
2013-04-05	0	0.630	0.610	0.630	0.630	0.650	286,000	183,180	0.6405	10.58	10.25	10.58	10.58	10.92	17,026	10.759	-4.55%
2013-04-03	0	0.660	0.650	0.660	0.630	0.660	200,000	129,200	0.6460	11.09	10.92	11.09	10.58	11.09	11,907	10.851	3.13%
2013-04-02	0	0.640	0.640	0.660	0.630	0.650	756,000	486,960	0.6441	10.75	10.75	11.09	10.58	10.92	45,007	10.820	-1.54%
2013-03-28	0	0.650	0.640	0.650	0.610	0.660	2,492,000	1,604,280	0.6438	10.92	10.75	10.92	10.25	11.09	148,356	10.814	-2.99%
2013-03-27	0	0.670	0.640	0.680	0.630	0.690	2,056,000	1,356,060	0.6596	11.25	10.75	11.42	10.58	11.59	122,400	11.079	-1.47%
2013-03-26	0	0.680	0.660	0.680	0.680	0.680	344,000	233,120	0.6777	11.42	11.09	11.42	11.42	11.42	20,479	11.383	0.00%
2013-03-25	0	0.680	0.680	0.690	0.660	0.700	2,598,000	1,796,240	0.6914	11.42	11.42	11.59	11.09	11.76	154,666	11.614	0.00%
2013-03-22	0	0.680	0.660	0.680	0.650	0.700	2,736,000	1,860,200	0.6799	11.42	11.09	11.42	10.92	11.76	162,882	11.421	4.62%
2013-03-21	0	0.650	0.650	0.660	0.650	0.670	942,000	618,160	0.6562	10.92	10.92	11.09	10.92	11.25	56,080	11.023	0.00%
2013-03-20	0	0.650	0.640	0.660	0.600	0.680	3,492,000	2,276,120	0.6518	10.92	10.75	11.09	10.08	11.42	207,889	10.949	-2.99%
2013-03-19	0	0.670	0.660	0.670	0.650	0.720	4,590,000	3,093,160	0.6739	11.25	11.09	11.25	10.92	12.09	273,256	11.320	-6.94%
2013-03-18	0	0.720	0.700	0.720	0.620	0.750	11,320,000	7,863,580	0.6947	12.09	11.76	12.09	10.41	12.60	673,912	11.669	22.03%
2013-03-15	0	0.590	0.590	0.600	0.590	0.610	1,120,000	674,340	0.6021	9.910	9.910	10.08	9.910	10.25	66,677	10.114	0.00%
2013-03-14	0	0.590	0.590	0.600	0.590	0.620	818,000	493,500	0.6033	9.910	9.910	10.08	9.910	10.41	48,698	10.134	1.72%
2013-03-13	0	0.580	0.580	0.590	0.580	0.620	800,000	477,340	0.5967	9.743	9.743	9.910	9.743	10.41	47,626	10.023	-3.33%
2013-03-12	0	0.600	0.590	0.600	0.590	0.640	1,144,000	688,340	0.6017	10.08	9.910	10.08	9.910	10.75	68,106	10.107	-3.23%
2013-03-11	0	0.620	0.620	0.640	0.590	0.620	1,052,000	631,880	0.6006	10.41	10.41	10.75	9.910	10.41	62,629	10.089	1.64%
2013-03-08	0	0.610	0.610	0.650	0.600	0.630	750,000	466,260	0.6217	10.25	10.25	10.92	10.08	10.58	44,650	10.443	-7.58%
2013-03-07	0	0.660	0.650	0.660	0.640	0.660	102,000	65,320	0.6404	11.09	10.92	11.09	10.75	11.09	6,072	10.757	1.54%
2013-03-06	0	0.650	0.650	0.660	0.640	0.660	276,000	179,040	0.6487	10.92	10.92	11.09	10.75	11.09	16,431	10.896	1.56%
2013-03-05	0	0.640	0.640	0.650	0.630	0.650	654,000	416,660	0.6371	10.75	10.75	10.92	10.58	10.92	38,934	10.702	0.00%
2013-03-04	0	0.640	0.640	0.650	0.630	0.650	1,330,000	852,900	0.6413	10.75	10.75	10.92	10.58	10.92	79,179	10.772	0.00%
2013-03-01	0	0.640	0.640	0.650	0.640	0.660	5,386,000	3,499,540	0.6497	10.75	10.75	10.92	10.75	11.09	320,644	10.914	-4.48%
2013-02-28	0	0.670	0.650	0.670	0.650	0.670	426,552	279,367	0.6549	11.25	10.92	11.25	10.92	11.25	25,394	11.001	1.52%
2013-02-27	0	0.660	0.640	0.660	0.650	0.660	190,000	123,640	0.6507	11.09	10.75	11.09	10.92	11.09	11,311	10.931	4.76%
2013-02-26	0	0.630	0.630	0.660	0.600	0.670	2,720,000	1,769,080	0.6504	10.58	10.58	11.09	10.08	11.25	161,929	10.925	-4.55%
2013-02-25	0	0.660	0.640	0.660	0.630	0.680	3,684,000	2,429,080	0.6594	11.09	10.75	11.09	10.58	11.42	219,319	11.076	0.00%
2013-02-22	0	0.660	0.650	0.660	0.570	0.670	5,534,000	3,590,220	0.6488	11.09	10.92	11.09	9.575	11.25	329,455	10.897	13.79%
2013-02-21	0	0.580	0.570	0.580	0.570	0.580	150,000	85,600	0.5707	9.743	9.575	9.743	9.575	9.743	8,930	9.5857	0.00%
2013-02-20	0	0.580	0.570	0.600	0.570	0.590	566,000	329,520	0.5822	9.743	9.575	10.08	9.575	9.910	33,696	9.7793	1.75%
2013-02-19	0	0.570	0.570	0.580	0.560	0.570	250,000	142,320	0.5693	9.575	9.575	9.743	9.407	9.575	14,883	9.5625	1.79%
2013-02-18	0	0.560	0.530	0.570	0.560	0.560	20,000	11,200	0.5600	9.407	8.903	9.575	9.407	9.407	1,191	9.4066	1.82%
2013-02-15	0	0.550	0.540	0.570	-	-	0	0	-	9.239	9.071	9.575	-	-	0	-	0.00%
2013-02-14	0	0.550	0.550	0.570	0.550	0.550	70,000	38,500	0.5500	9.239	9.239	9.575	9.239	9.239	4,167	9.2386	0.00%
2013-02-08	0	0.550	0.550	0.570	0.550	0.550	11,276	6,201	0.5499	9.239	9.239	9.575	9.239	9.239	671	9.2374	-3.51%
2013-02-07	0	0.570	0.550	0.570	0.520	0.570	92,000	48,780	0.5302	9.575	9.239	9.575	8.735	9.575	5,477	8.9063	0.00%
2013-02-06	0	0.570	0.550	0.570	0.550	0.570	372,000	208,360	0.5601	9.575	9.239	9.575	9.239	9.575	22,146	9.4084	-1.72%
2013-02-05	0	0.580	0.570	0.580	0.560	0.600	2,608,000	1,511,060	0.5794	9.743	9.575	9.743	9.407	10.08	155,262	9.7323	3.57%
2013-02-04	0	0.560	0.550	0.560	0.560	0.560	576,000	322,560	0.5600	9.407	9.239	9.407	9.407	9.407	34,291	9.4066	0.00%
2013-02-01	0	0.560	0.560	0.580	0.560	0.560	96,000	53,760	0.5600	9.407	9.407	9.743	9.407	9.407	5,715	9.4066	0.00%
2013-01-31	0	0.560	0.550	0.560	-	-	0	0	-	9.407	9.239	9.407	-	-	0	-	0.00%
2013-01-30	0	0.560	0.550	0.560	0.560	0.560	334,000	187,040	0.5600	9.407	9.239	9.407	9.407	9.407	19,884	9.4066	0.00%
2013-01-29	0	0.560	0.560	0.570	0.560	0.560	38,000	21,280	0.5600	9.407	9.407	9.575	9.407	9.407	2,262	9.4066	-3.45%
2013-01-28	0	0.580	0.560	0.590	0.550	0.580	860,000	480,400	0.5586	9.743	9.407	9.910	9.239	9.743	51,198	9.3831	3.57%
2013-01-25	0	0.560	0.520	0.580	-	-	0	0	-	9.407	8.735	9.743	-	-	0	-	0.00%
2013-01-24	0	0.560	0.530	0.560	-	-	0	0	-	9.407	8.903	9.407	-	-	0	-	0.00%
2013-01-23	0	0.560	0.530	0.580	-	-	0	0	-	9.407	8.903	9.743	-	-	0	-	0.00%
2013-01-22	0	0.560	0.560	0.580	0.520	0.560	4,000	2,160	0.5400	9.407	9.407	9.743	8.735	9.407	238	9.0706	3.70%
2013-01-21	0	0.540	0.510	0.560	-	-	0	0	-	9.071	8.567	9.407	-	-	0	-	0.00%
2013-01-18	0	0.540	0.520	0.560	-	-	0	0	-	9.071	8.735	9.407	-	-	0	-	0.00%
2013-01-17	0	0.540	0.520	0.550	-	-	0	0	-	9.071	8.735	9.239	-	-	0	-	0.00%
2013-01-16	0	0.540	0.520	0.560	0.540	0.550	70,000	38,000	0.5429	9.071	8.735	9.407	9.071	9.239	4,167	9.1186	-5.26%
2013-01-15	0	0.570	0.540	0.570	-	-	0	0	-	9.575	9.071	9.575	-	-	0	-	0.00%
2013-01-14	0	0.570	0.540	0.570	-	-	0	0	-	9.575	9.071	9.575	-	-	0	-	0.00%
2013-01-11	0	0.570	0.550	0.570	-	-	0	0	-	9.575	9.239	9.575	-	-	0	-	0.00%
2013-01-10	0	0.570	0.560	0.570	0.560	0.570	178,000	99,860	0.5610	9.575	9.407	9.575	9.407	9.575	10,597	9.4236	1.79%
2013-01-09	0	0.560	0.550	0.570	0.560	0.560	111,039	62,181	0.5600	9.407	9.239	9.575	9.407	9.407	6,610	9.4064	1.82%
2013-01-08	0	0.550	0.550	0.560	0.540	0.550	260,000	142,240	0.5471	9.239	9.239	9.407	9.071	9.239	15,479	9.1895	-5.17%
2013-01-07	0	0.580	0.560	0.580	0.510	0.590	1,340,000	730,440	0.5451	9.743	9.407	9.743	8.567	9.910	79,774	9.1564	-3.33%
2013-01-04	0	0.600	0.570	0.600	0.560	0.600	1,060,000	614,520	0.5797	10.08	9.575	10.08	9.407	10.08	63,105	9.7381	1.69%
2013-01-03	0	0.590	0.570	0.590	0.550	0.590	920,000	531,800	0.5780	9.910	9.575	9.910	9.239	9.910	54,770	9.7097	0.00%
2013-01-02	0	0.590	0.550	0.590	0.550	0.590	560,000	316,340	0.5649	9.910	9.239	9.910	9.239	9.910	33,338	9.4888	11.32%
2012-12-31	0	0.530	0.530	0.560	-	-	0	0	-	8.903	8.903	9.407	-	-	0	-	0.00%
2012-12-28	0	0.530	0.530	0.550	0.510	0.510	20,000	10,200	0.5100	8.903	8.903	9.239	8.567	8.567	1,191	8.5667	0.00%
2012-12-27	0	0.530	0.520	0.530	0.530	0.540	318,000	168,720	0.5306	8.903	8.735	8.903	8.903	9.071	18,931	8.9122	-1.85%
2012-12-24	0	0.540	0.540	0.560	-	-	0	0	-	9.071	9.071	9.407	-	-	0	-	0.00%
2012-12-21	0	0.540	0.540	0.550	0.540	0.540	50,000	27,000	0.5400	9.071	9.071	9.239	9.071	9.071	2,977	9.0706	0.00%
2012-12-20	0	0.540	0.540	0.560	0.540	0.540	42,000	22,680	0.5400	9.071	9.071	9.407	9.071	9.071	2,500	9.0706	0.00%
2012-12-19	0	0.540	0.540	0.560	0.540	0.540	50,000	27,000	0.5400	9.071	9.071	9.407	9.071	9.071	2,977	9.0706	-1.82%
2012-12-18	0	0.550	0.540	0.570	0.550	0.550	100,000	55,000	0.5500	9.239	9.071	9.575	9.239	9.239	5,953	9.2386	0.00%
2012-12-17	0	0.550	0.550	0.560	0.550	0.550	100,000	55,000	0.5500	9.239	9.239	9.407	9.239	9.239	5,953	9.2386	-1.79%
2012-12-14	0	0.560	0.550	0.570	-	-	0	0	-	9.407	9.239	9.575	-	-	0	-	0.00%
2012-12-13	0	0.560	0.550	0.580	0.560	0.560	60,000	33,600	0.5600	9.407	9.239	9.743	9.407	9.407	3,572	9.4066	0.00%
2012-12-12	0	0.560	0.560	0.570	0.560	0.560	50,000	28,000	0.5600	9.407	9.407	9.575	9.407	9.407	2,977	9.4066	-3.45%
2012-12-11	0	0.580	0.560	0.580	0.560	0.580	52,000	29,840	0.5738	9.743	9.407	9.743	9.407	9.743	3,096	9.6392	3.57%
2012-12-10	0	0.560	0.550	0.570	0.560	0.560	344,000	192,640	0.5600	9.407	9.239	9.575	9.407	9.407	20,479	9.4066	-3.45%
2012-12-07	0	0.580	0.570	0.580	0.540	0.580	2,028,000	1,128,820	0.5566	9.743	9.575	9.743	9.071	9.743	120,733	9.3498	7.41%
2012-12-06	0	0.540	0.540	0.550	0.530	0.550	1,112,000	610,240	0.5488	9.071	9.071	9.239	8.903	9.239	66,201	9.2181	-1.82%
2012-12-05	0	0.550	0.540	0.550	0.540	0.550	1,358,000	740,240	0.5451	9.239	9.071	9.239	9.071	9.239	80,846	9.1562	3.77%
2012-12-04	0	0.530	0.530	0.540	0.530	0.540	358,000	191,320	0.5344	8.903	8.903	9.071	8.903	9.071	21,313	8.9768	-1.85%
2012-12-03	0	0.540	0.540	0.550	0.540	0.540	20,000	10,800	0.5400	9.071	9.071	9.239	9.071	9.071	1,191	9.0706	-1.82%
2012-11-30	0	0.550	0.540	0.550	0.540	0.550	118,000	63,900	0.5415	9.239	9.071	9.239	9.071	9.239	7,025	9.0962	0.00%
2012-11-29	0	0.550	0.540	0.550	0.540	0.550	392,000	214,180	0.5464	9.239	9.071	9.239	9.071	9.239	23,337	9.1778	3.77%
2012-11-28	0	0.530	0.520	0.540	0.530	0.530	50,000	26,500	0.5300	8.903	8.735	9.071	8.903	8.903	2,977	8.9027	-1.85%
2012-11-27	0	0.540	0.530	0.550	0.530	0.540	220,000	117,300	0.5332	9.071	8.903	9.239	8.903	9.071	13,097	8.9561	1.89%
2012-11-26	0	0.530	0.520	0.540	-	-	0	0	-	8.903	8.735	9.071	-	-	0	-	0.00%
2012-11-23	0	0.530	0.530	0.540	0.530	0.540	200,000	107,420	0.5371	8.903	8.903	9.071	8.903	9.071	11,907	9.0219	-1.85%
2012-11-22	0	0.540	0.530	0.540	0.540	0.550	394,000	212,780	0.5401	9.071	8.903	9.071	9.071	9.239	23,456	9.0715	1.89%
2012-11-21	0	0.530	0.530	0.550	0.530	0.540	512,000	275,440	0.5380	8.903	8.903	9.239	8.903	9.071	30,481	9.0365	-3.64%
2012-11-20	0	0.550	0.540	0.550	0.530	0.550	1,226,000	666,100	0.5433	9.239	9.071	9.239	8.903	9.239	72,987	9.1263	3.77%
2012-11-19	0	0.530	0.520	0.540	0.530	0.540	336,000	179,080	0.5330	8.903	8.735	9.071	8.903	9.071	20,003	8.9526	-1.85%
2012-11-16	0	0.540	0.530	0.540	0.540	0.550	312,000	169,480	0.5432	9.071	8.903	9.071	9.071	9.239	18,574	9.1245	1.89%
2012-11-15	0	0.530	0.520	0.530	0.520	0.530	210,000	111,220	0.5296	8.903	8.735	8.903	8.735	8.903	12,502	8.8963	-1.85%
2012-11-14	0	0.540	0.540	0.550	0.540	0.550	1,310,000	709,900	0.5419	9.071	9.071	9.239	9.071	9.239	77,988	9.1027	0.00%
2012-11-13	0	0.540	0.540	0.550	0.520	0.540	2,794,000	1,495,220	0.5352	9.071	9.071	9.239	8.735	9.071	166,335	8.9892	3.85%
2012-11-12	0	0.520	0.510	0.530	0.495	0.520	1,584,000	811,240	0.5121	8.735	8.567	8.903	8.315	8.735	94,300	8.6028	6.12%
2012-11-09	0	0.490	0.490	0.495	0.485	0.495	1,256,000	611,940	0.4872	8.231	8.231	8.315	8.147	8.315	74,773	8.1839	1.03%
2012-11-08	0	0.485	0.475	0.485	-	-	0	0	-	8.147	7.979	8.147	-	-	0	-	-1.02%
2012-11-07	0	0.490	0.475	0.490	0.480	0.490	530,000	256,700	0.4843	8.231	7.979	8.231	8.063	8.231	31,552	8.1357	3.16%
2012-11-06	0	0.475	0.475	0.480	0.475	0.485	460,000	221,050	0.4805	7.979	7.979	8.063	7.979	8.147	27,385	8.0719	-2.06%
2012-11-05	0	0.485	0.480	0.485	0.485	0.485	18,000	8,730	0.4850	8.147	8.063	8.147	8.147	8.147	1,072	8.1468	0.00%
2012-11-02	0	0.485	0.480	0.485	0.485	0.490	446,000	218,090	0.4890	8.147	8.063	8.147	8.147	8.231	26,552	8.2138	0.00%
2012-11-01	0	0.485	0.475	0.485	0.470	0.485	1,114,000	533,270	0.4787	8.147	7.979	8.147	7.895	8.147	66,320	8.0409	2.11%
2012-10-31	0	0.475	0.470	0.475	-	-	0	0	-	7.979	7.895	7.979	-	-	0	-	-1.04%
2012-10-30	0	0.480	0.460	0.480	0.475	0.480	734,000	348,660	0.4750	8.063	7.727	8.063	7.979	8.063	43,697	7.9790	2.13%
2012-10-29	0	0.470	0.460	0.475	-	-	0	0	-	7.895	7.727	7.979	-	-	0	-	0.00%
2012-10-26	0	0.470	0.460	0.470	0.470	0.470	200,000	94,000	0.4700	7.895	7.727	7.895	7.895	7.895	11,907	7.8948	1.08%
2012-10-25	0	0.465	0.465	0.480	0.460	0.465	24,000	11,060	0.4608	7.811	7.811	8.063	7.727	7.811	1,429	7.7408	-3.12%
2012-10-24	0	0.480	0.470	0.480	-	-	0	0	-	8.063	7.895	8.063	-	-	0	-	0.00%
2012-10-22	0	0.480	0.460	0.485	-	-	0	0	-	8.063	7.727	8.147	-	-	0	-	0.00%
2012-10-19	0	0.480	0.470	0.480	-	-	0	0	-	8.063	7.895	8.063	-	-	0	-	0.00%
2012-10-18	0	0.480	0.460	0.480	0.460	0.480	160,000	75,600	0.4725	8.063	7.727	8.063	7.727	8.063	9,525	7.9368	2.13%
2012-10-17	0	0.470	0.460	0.470	0.450	0.470	220,000	101,000	0.4591	7.895	7.727	7.895	7.559	7.895	13,097	7.7116	0.00%
2012-10-16	0	0.470	0.465	0.470	-	-	0	0	-	7.895	7.811	7.895	-	-	0	-	0.00%
2012-10-15	0	0.470	0.465	0.470	0.470	0.470	130,000	61,100	0.4700	7.895	7.811	7.895	7.895	7.895	7,739	7.8948	0.00%
2012-10-12	0	0.470	0.460	0.480	-	-	0	0	-	7.895	7.727	8.063	-	-	0	-	0.00%
2012-10-11	0	0.470	0.460	0.480	-	-	0	0	-	7.895	7.727	8.063	-	-	0	-	0.00%
2012-10-10	0	0.470	0.460	0.480	0.470	0.470	116,000	54,520	0.4700	7.895	7.727	8.063	7.895	7.895	6,906	7.8948	0.00%
2012-10-09	0	0.470	0.470	0.480	0.470	0.470	284,000	133,480	0.4700	7.895	7.895	8.063	7.895	7.895	16,907	7.8948	0.00%
2012-10-08	0	0.470	0.470	0.480	0.470	0.470	188,000	88,360	0.4700	7.895	7.895	8.063	7.895	7.895	11,192	7.8948	-1.05%
2012-10-05	0	0.475	0.465	0.485	-	-	0	0	-	7.979	7.811	8.147	-	-	0	-	0.00%
2012-10-04	0	0.475	0.450	0.485	-	-	0	0	-	7.979	7.559	8.147	-	-	0	-	0.00%
2012-10-03	0	0.475	0.455	0.485	-	-	0	0	-	7.979	7.643	8.147	-	-	0	-	0.00%
2012-09-28	0	0.475	0.465	0.480	-	-	0	0	-	7.979	7.811	8.063	-	-	0	-	0.00%
2012-09-27	0	0.475	0.470	0.480	0.475	0.475	10,000	4,750	0.4750	7.979	7.895	8.063	7.979	7.979	595	7.9788	-1.04%
2012-09-26	0	0.480	0.465	0.485	0.460	0.485	164,000	76,130	0.4642	8.063	7.811	8.147	7.727	8.147	9,763	7.7975	0.00%
2012-09-25	0	0.480	0.460	0.480	-	-	0	0	-	8.063	7.727	8.063	-	-	0	-	0.00%
2012-09-24	0	0.480	0.460	0.480	-	-	0	0	-	8.063	7.727	8.063	-	-	0	-	0.00%
2012-09-21	0	0.480	0.460	0.480	0.470	0.480	180,000	84,900	0.4717	8.063	7.727	8.063	7.895	8.063	10,716	7.9228	0.00%
2012-09-20	0	0.480	0.465	0.480	0.465	0.480	748,000	349,350	0.4670	8.063	7.811	8.063	7.811	8.063	44,531	7.8452	0.00%
2012-09-19	0	0.480	0.470	0.480	0.480	0.480	100,000	48,000	0.4800	8.063	7.895	8.063	8.063	8.063	5,953	8.0628	1.05%
2012-09-18	0	0.475	0.475	0.480	0.470	0.485	470,000	224,620	0.4779	7.979	7.979	8.063	7.895	8.147	27,980	8.0278	-1.04%
2012-09-17	0	0.480	0.475	0.480	0.470	0.490	4,120,000	1,972,800	0.4788	8.063	7.979	8.063	7.895	8.231	245,275	8.0432	2.13%
2012-09-14	0	0.470	0.450	0.470	0.450	0.470	520,000	238,900	0.4594	7.895	7.559	7.895	7.559	7.895	30,957	7.7171	1.08%
2012-09-13	0	0.465	0.430	0.465	0.460	0.465	80,000	37,000	0.4625	7.811	7.223	7.811	7.727	7.811	4,763	7.7688	1.09%
2012-09-12	0	0.460	0.455	0.460	0.450	0.460	240,000	109,200	0.4550	7.727	7.643	7.727	7.559	7.727	14,288	7.6428	2.22%
2012-09-11	0	0.450	0.425	0.465	0.445	0.465	226,000	101,730	0.4501	7.559	7.139	7.811	7.475	7.811	13,454	7.5611	2.27%
2012-09-10	0	0.440	0.435	0.455	-	-	0	0	-	7.391	7.307	7.643	-	-	0	-	0.00%
2012-09-07	0	0.440	0.440	0.450	0.440	0.475	3,160,000	1,424,560	0.4508	7.391	7.391	7.559	7.391	7.979	188,124	7.5725	-6.38%
2012-09-06	0	0.470	0.445	0.470	0.450	0.470	316,000	143,200	0.4532	7.895	7.475	7.895	7.559	7.895	18,812	7.6120	0.00%
2012-09-05	0	0.470	0.460	0.470	0.470	0.470	100,000	47,000	0.4700	7.895	7.727	7.895	7.895	7.895	5,953	7.8948	0.00%
2012-09-04	0	0.470	0.465	0.475	0.460	0.480	1,872,000	883,980	0.4722	7.895	7.811	7.979	7.727	8.063	111,445	7.9320	4.44%
2012-09-03	0	0.450	0.430	0.465	-	-	0	0	-	7.559	7.223	7.811	-	-	0	-	0.00%
2012-08-31	0	0.450	0.445	0.450	0.460	0.465	56,000	25,790	0.4605	7.559	7.475	7.559	7.727	7.811	3,334	7.7358	0.00%
2012-08-30	0	0.450	0.440	0.450	-	-	0	0	-	7.559	7.391	7.559	-	-	0	-	-5.26%
2012-08-29	0	0.475	0.450	0.475	0.445	0.480	3,042,000	1,398,840	0.4598	7.979	7.559	7.979	7.475	8.063	181,099	7.7242	-1.04%
2012-08-28	0	0.480	0.460	0.480	0.430	0.490	1,244,000	584,100	0.4695	8.063	7.727	8.063	7.223	8.231	74,059	7.8870	4.35%
2012-08-27	0	0.460	0.420	0.460	0.455	0.500	622,000	298,540	0.4800	7.727	7.055	7.727	7.643	8.399	37,029	8.0622	9.52%
2012-08-24	0	0.420	0.420	0.460	0.420	0.420	600,000	252,000	0.4200	7.055	7.055	7.727	7.055	7.055	35,720	7.0549	0.00%
2012-08-23	0	0.420	0.380	0.420	0.420	0.420	200,000	84,000	0.4200	7.055	6.383	7.055	7.055	7.055	11,907	7.0549	0.00%
2012-08-22	0	0.420	0.400	0.420	0.420	0.420	200,000	84,000	0.4200	7.055	6.719	7.055	7.055	7.055	11,907	7.0549	0.00%
2012-08-21	0	0.420	0.420	0.440	0.420	0.420	400,000	168,000	0.4200	7.055	7.055	7.391	7.055	7.055	23,813	7.0549	-4.55%
2012-08-20	0	0.440	0.410	0.475	0.420	0.475	310,000	132,750	0.4282	7.391	6.887	7.979	7.055	7.979	18,455	7.1931	0.00%
2012-08-17	0	0.440	0.400	0.440	0.420	0.460	210,000	91,400	0.4352	7.391	6.719	7.391	7.055	7.727	12,502	7.3109	4.76%
2012-08-16	0	0.420	0.400	0.420	0.420	0.420	200,000	84,000	0.4200	7.055	6.719	7.055	7.055	7.055	11,907	7.0549	0.00%
2012-08-15	0	0.420	0.400	0.440	0.420	0.420	100,000	42,000	0.4200	7.055	6.719	7.391	7.055	7.055	5,953	7.0549	0.00%
2012-08-14	0	0.420	0.400	0.420	0.420	0.420	100,000	42,000	0.4200	7.055	6.719	7.055	7.055	7.055	5,953	7.0549	0.00%
2012-08-13	0	0.420	0.420	0.425	0.420	0.420	86,000	36,120	0.4200	7.055	7.055	7.139	7.055	7.055	5,120	7.0549	0.00%
2012-08-10	0	0.420	0.400	0.425	0.420	0.420	100,000	42,000	0.4200	7.055	6.719	7.139	7.055	7.055	5,953	7.0549	-3.45%
2012-08-09	0	0.435	0.410	0.435	0.420	0.435	470,000	197,950	0.4212	7.307	6.887	7.307	7.055	7.307	27,980	7.0746	3.57%
2012-08-08	0	0.420	0.400	0.425	0.420	0.420	200,000	84,000	0.4200	7.055	6.719	7.139	7.055	7.055	11,907	7.0549	0.00%
2012-08-07	0	0.420	0.400	0.420	0.400	0.430	550,000	226,500	0.4118	7.055	6.719	7.055	6.719	7.223	32,743	6.9175	0.00%
2012-08-06	0	0.420	0.410	0.420	0.435	0.435	100,000	43,500	0.4350	7.055	6.887	7.055	7.307	7.307	5,953	7.3069	-1.18%
2012-08-03	0	0.425	0.405	0.425	0.430	0.430	100,000	43,000	0.4300	7.139	6.803	7.139	7.223	7.223	5,953	7.2229	0.00%
2012-08-02	0	0.425	0.425	0.440	0.420	0.440	186,000	80,120	0.4308	7.139	7.139	7.391	7.055	7.391	11,073	7.2355	-3.41%
2012-08-01	0	0.440	0.440	0.450	-	-	0	0	-	7.391	7.391	7.559	-	-	0	-	0.00%
2012-07-31	0	0.440	0.410	0.440	0.435	0.440	200,000	87,500	0.4375	7.391	6.887	7.391	7.307	7.391	11,907	7.3489	-1.12%
2012-07-30	0	0.445	0.435	0.445	0.440	0.445	278,000	122,820	0.4418	7.475	7.307	7.475	7.391	7.475	16,550	7.4211	2.30%
2012-07-27	0	0.435	0.410	0.440	0.435	0.435	100,000	43,500	0.4350	7.307	6.887	7.391	7.307	7.307	5,953	7.3069	0.00%
2012-07-26	0	0.435	0.410	0.435	0.435	0.435	100,000	43,500	0.4350	7.307	6.887	7.307	7.307	7.307	5,953	7.3069	0.00%
2012-07-25	0	0.435	0.410	0.435	-	-	0	0	-	7.307	6.887	7.307	-	-	0	-	0.00%
2012-07-24	0	0.435	0.410	0.440	0.435	0.435	100,000	43,500	0.4350	7.307	6.887	7.391	7.307	7.307	5,953	7.3069	0.00%
2012-07-23	0	0.435	0.435	0.440	0.435	0.450	86,000	37,470	0.4357	7.307	7.307	7.391	7.307	7.559	5,120	7.3186	-1.14%
2012-07-20	0	0.440	0.410	0.440	0.420	0.440	300,000	127,860	0.4262	7.391	6.887	7.391	7.055	7.391	17,860	7.1591	0.00%
2012-07-19	0	0.440	0.435	0.440	-	-	0	0	-	7.391	7.307	7.391	-	-	0	-	0.00%
2012-07-18	0	0.440	0.420	0.440	-	-	0	0	-	7.391	7.055	7.391	-	-	0	-	0.00%
2012-07-17	0	0.440	0.410	0.440	-	-	0	0	-	7.391	6.887	7.391	-	-	0	-	0.00%
2012-07-16	0	0.440	0.435	0.440	0.440	0.440	100,000	44,000	0.4400	7.391	7.307	7.391	7.391	7.391	5,953	7.3909	0.00%
2012-07-13	0	0.440	0.410	0.440	0.440	0.440	100,000	44,000	0.4400	7.391	6.887	7.391	7.391	7.391	5,953	7.3909	0.00%
2012-07-12	0	0.440	0.410	0.440	0.440	0.440	100,000	44,000	0.4400	7.391	6.887	7.391	7.391	7.391	5,953	7.3909	0.00%
2012-07-11	0	0.440	0.410	0.450	0.440	0.440	200,000	88,000	0.4400	7.391	6.887	7.559	7.391	7.391	11,907	7.3909	0.00%
2012-07-10	0	0.440	0.440	0.460	0.440	0.440	160,000	70,400	0.4400	7.391	7.391	7.727	7.391	7.391	9,525	7.3909	0.00%
2012-07-09	0	0.440	0.415	0.455	0.440	0.440	300,000	132,000	0.4400	7.391	6.971	7.643	7.391	7.391	17,860	7.3909	0.00%
2012-07-06	0	0.440	0.410	0.445	0.440	0.450	210,000	92,500	0.4405	7.391	6.887	7.475	7.391	7.559	12,502	7.3989	0.00%
2012-07-05	0	0.440	0.440	0.470	0.440	0.440	200,000	88,000	0.4400	7.391	7.391	7.895	7.391	7.391	11,907	7.3909	0.00%
2012-07-04	0	0.440	0.440	0.455	0.440	0.440	200,000	88,000	0.4400	7.391	7.391	7.643	7.391	7.391	11,907	7.3909	0.00%
2012-07-03	0	0.440	0.410	0.440	0.440	0.440	320,000	140,800	0.4400	7.391	6.887	7.391	7.391	7.391	19,051	7.3909	0.00%
2012-06-29	0	0.440	0.435	0.460	0.440	0.440	100,000	44,000	0.4400	7.391	7.307	7.727	7.391	7.391	5,953	7.3909	0.00%
2012-06-28	0	0.440	0.430	0.460	0.440	0.440	100,000	44,000	0.4400	7.391	7.223	7.727	7.391	7.391	5,953	7.3909	0.00%
2012-06-27	0	0.440	0.430	0.460	0.440	0.440	100,000	44,000	0.4400	7.391	7.223	7.727	7.391	7.391	5,953	7.3909	0.00%
2012-06-26	0	0.440	0.440	0.460	0.440	0.440	100,000	44,000	0.4400	7.391	7.391	7.727	7.391	7.391	5,953	7.3909	0.00%
2012-06-25	0	0.440	0.440	0.460	0.440	0.440	100,000	44,000	0.4400	7.391	7.391	7.727	7.391	7.391	5,953	7.3909	0.00%
2012-06-22	0	0.440	0.440	0.455	0.440	0.440	100,000	44,000	0.4400	7.391	7.391	7.643	7.391	7.391	5,953	7.3909	-2.22%
2012-06-21	0	0.450	0.440	0.460	-	-	0	0	-	7.559	7.391	7.727	-	-	0	-	0.00%
2012-06-20	0	0.450	0.440	0.460	-	-	0	0	-	7.559	7.391	7.727	-	-	0	-	0.00%
2012-06-19	0	0.450	0.440	0.460	0.440	0.450	180,000	80,000	0.4444	7.559	7.391	7.727	7.391	7.559	10,716	7.4655	0.00%
2012-06-18	0	0.450	0.440	0.470	0.450	0.450	180,000	81,000	0.4500	7.559	7.391	7.895	7.559	7.559	10,716	7.5589	0.00%
2012-06-15	0	0.450	0.450	0.460	0.450	0.450	60,000	27,000	0.4500	7.559	7.559	7.727	7.559	7.559	3,572	7.5589	0.00%
2012-06-14	0	0.450	0.450	0.470	0.450	0.450	90,000	40,500	0.4500	7.559	7.559	7.895	7.559	7.559	5,358	7.5589	2.27%
2012-06-13	0	0.440	0.440	0.480	-	-	0	0	-	7.391	7.391	8.063	-	-	0	-	0.00%
2012-06-12	0	0.440	0.440	0.480	0.440	0.460	170,000	77,600	0.4565	7.391	7.391	8.063	7.391	7.727	10,121	7.6675	-6.38%
2012-06-11	0	0.470	0.455	0.470	-	-	0	0	-	7.895	7.643	7.895	-	-	0	-	0.00%
2012-06-08	0	0.470	0.440	0.470	-	-	0	0	-	7.895	7.391	7.895	-	-	0	-	0.00%
2012-06-07	0	0.470	0.450	0.470	0.470	0.470	10,000	4,700	0.4700	7.895	7.559	7.895	7.895	7.895	595	7.8948	0.00%
2012-06-06	0	0.470	0.455	0.470	-	-	0	0	-	7.895	7.643	7.895	-	-	0	-	0.00%
2012-06-05	0	0.470	0.450	0.470	-	-	0	0	-	7.895	7.559	7.895	-	-	0	-	0.00%
2012-06-04	0	0.470	0.440	0.470	-	-	0	0	-	7.895	7.391	7.895	-	-	0	-	0.00%
2012-06-01	0	0.470	0.455	0.480	0.470	0.470	140,000	65,800	0.4700	7.895	7.643	8.063	7.895	7.895	8,335	7.8948	-2.08%
2012-05-31	0	0.480	0.455	0.480	0.480	0.480	230,000	110,400	0.4800	8.063	7.643	8.063	8.063	8.063	13,693	8.0628	0.00%
2012-05-30	0	0.480	0.440	0.480	0.470	0.480	350,000	165,750	0.4736	8.063	7.391	8.063	7.895	8.063	20,836	7.9548	0.00%
2012-05-29	0	0.480	0.450	0.490	0.470	0.480	830,000	393,100	0.4736	8.063	7.559	8.231	7.895	8.063	49,412	7.9555	2.13%
2012-05-28	0	0.470	0.440	0.490	0.470	0.470	160,000	75,200	0.4700	7.895	7.391	8.231	7.895	7.895	9,525	7.8948	-1.05%
2012-05-25	0	0.475	0.440	0.485	0.440	0.475	32,000	14,150	0.4422	7.979	7.391	8.147	7.391	7.979	1,905	7.4276	5.56%
2012-05-24	0	0.450	0.440	0.475	0.440	0.450	190,000	85,200	0.4484	7.559	7.391	7.979	7.391	7.559	11,311	7.5323	0.00%
2012-05-23	0	0.450	0.440	0.470	0.430	0.450	62,000	26,900	0.4339	7.559	7.391	7.895	7.223	7.559	3,691	7.2879	2.27%
2012-05-22	0	0.440	0.430	0.475	0.440	0.440	100,000	44,000	0.4400	7.391	7.223	7.979	7.391	7.391	5,953	7.3909	-2.22%
2012-05-21	0	0.450	0.425	0.450	0.450	0.460	158,000	71,680	0.4537	7.559	7.139	7.559	7.559	7.727	9,406	7.6205	4.65%
2012-05-18	0	0.430	0.430	0.450	0.430	0.430	74,000	31,820	0.4300	7.223	7.223	7.559	7.223	7.223	4,405	7.2229	2.38%
2012-05-17	0	0.420	0.420	0.440	0.420	0.440	300,000	128,000	0.4267	7.055	7.055	7.391	7.055	7.391	17,860	7.1669	-4.55%
2012-05-16	0	0.440	0.430	0.440	0.400	0.460	330,000	140,060	0.4244	7.391	7.223	7.391	6.719	7.727	19,646	7.1292	-4.35%
2012-05-15	0	0.460	0.460	0.490	0.460	0.470	900,000	416,000	0.4622	7.727	7.727	8.231	7.727	7.895	53,580	7.7642	-2.13%
2012-05-14	0	0.470	0.470	0.485	-	-	0	0	-	7.895	7.895	8.147	-	-	0	-	0.00%
2012-05-11	0	0.470	0.460	0.480	0.460	0.470	456,000	214,260	0.4699	7.895	7.727	8.063	7.727	7.895	27,147	7.8926	0.00%
2012-05-10	0	0.470	0.460	0.470	0.470	0.470	200,000	94,000	0.4700	7.895	7.727	7.895	7.895	7.895	11,907	7.8948	0.00%
2012-05-09	0	0.470	0.470	0.490	0.470	0.470	200,000	94,000	0.4700	7.895	7.895	8.231	7.895	7.895	11,907	7.8948	0.00%
2012-05-08	0	0.470	0.465	0.495	0.470	0.470	200,000	94,000	0.4700	7.895	7.811	8.315	7.895	7.895	11,907	7.8948	-1.05%
2012-05-07	0	0.475	0.470	0.490	-	-	0	0	-	7.979	7.895	8.231	-	-	0	-	0.00%
2012-05-04	0	0.475	0.470	0.490	-	-	0	0	-	7.979	7.895	8.231	-	-	0	-	0.00%
2012-05-03	0	0.475	0.470	0.490	-	-	0	0	-	7.979	7.895	8.231	-	-	0	-	0.00%
2012-05-02	0	0.475	0.470	0.500	0.475	0.475	10,000	4,750	0.4750	7.979	7.895	8.399	7.979	7.979	595	7.9788	0.00%
2012-04-30	0	0.475	0.430	0.490	0.470	0.475	220,000	103,700	0.4714	7.979	7.223	8.231	7.895	7.979	13,097	7.9177	-1.04%
2012-04-27	0	0.480	0.470	0.480	-	-	0	0	-	8.063	7.895	8.063	-	-	0	-	0.00%
2012-04-26	0	0.480	0.460	0.480	0.470	0.480	250,000	118,000	0.4720	8.063	7.727	8.063	7.895	8.063	14,883	7.9284	0.00%
2012-04-25	0	0.480	0.470	0.490	0.475	0.480	124,000	59,200	0.4774	8.063	7.895	8.231	7.979	8.063	7,382	8.0194	1.05%
2012-04-24	0	0.475	0.430	0.485	0.470	0.475	230,000	108,500	0.4717	7.979	7.223	8.147	7.895	7.979	13,693	7.9240	-1.04%
2012-04-23	0	0.480	0.470	0.495	0.470	0.480	216,000	103,140	0.4775	8.063	7.895	8.315	7.895	8.063	12,859	8.0208	0.00%
2012-04-20	0	0.480	0.465	-	0.475	0.480	430,000	206,150	0.4794	8.063	7.811	-	7.979	8.063	25,599	8.0530	1.05%
2012-04-19	0	0.475	0.465	0.480	0.475	0.475	60,000	28,500	0.4750	7.979	7.811	8.063	7.979	7.979	3,572	7.9788	-1.04%
2012-04-18	0	0.480	0.465	0.480	0.470	0.480	244,000	115,650	0.4740	8.063	7.811	8.063	7.895	8.063	14,526	7.9616	1.05%
2012-04-17	0	0.475	0.465	0.480	0.470	0.475	190,000	89,500	0.4711	7.979	7.811	8.063	7.895	7.979	11,311	7.9125	0.00%
2012-04-16	0	0.475	0.465	0.480	0.470	0.475	1,158,000	544,760	0.4704	7.979	7.811	8.063	7.895	7.979	68,939	7.9021	0.00%
2012-04-13	0	0.475	0.465	0.475	0.470	0.475	250,000	117,750	0.4710	7.979	7.811	7.979	7.895	7.979	14,883	7.9116	0.00%
2012-04-12	0	0.475	0.465	0.475	0.470	0.475	140,000	66,300	0.4736	7.979	7.811	7.979	7.895	7.979	8,335	7.9548	0.00%
2012-04-11	0	0.475	0.460	0.480	0.465	0.475	190,000	88,750	0.4671	7.979	7.727	8.063	7.811	7.979	11,311	7.8462	0.00%
2012-04-10	0	0.475	0.465	0.480	0.465	0.475	440,000	207,300	0.4711	7.979	7.811	8.063	7.811	7.979	26,194	7.9139	2.15%
2012-04-05	0	0.465	0.465	0.475	-	-	0	0	-	7.811	7.811	7.979	-	-	0	-	0.00%
2012-04-03	0	0.465	0.460	0.465	0.460	0.470	830,000	384,070	0.4627	7.811	7.727	7.811	7.727	7.895	49,412	7.7728	-3.12%
2012-04-02	0	0.480	0.470	0.480	0.465	0.480	400,000	191,000	0.4775	8.063	7.895	8.063	7.811	8.063	23,813	8.0208	0.00%
2012-03-30	0	0.480	0.460	0.480	0.475	0.480	320,000	152,900	0.4778	8.063	7.727	8.063	7.979	8.063	19,051	8.0260	0.00%
2012-03-29	0	0.480	0.475	0.480	0.475	0.480	210,000	100,000	0.4762	8.063	7.979	8.063	7.979	8.063	12,502	7.9988	0.00%
2012-03-28	0	0.480	0.475	0.480	0.470	0.480	286,000	135,540	0.4739	8.063	7.979	8.063	7.895	8.063	17,026	7.9606	2.13%
2012-03-27	0	0.470	0.460	0.470	0.470	0.475	150,000	71,000	0.4733	7.895	7.727	7.895	7.895	7.979	8,930	7.9508	-1.05%
2012-03-26	0	0.475	0.450	0.475	0.475	0.475	50,000	23,750	0.4750	7.979	7.559	7.979	7.979	7.979	2,977	7.9788	0.00%
2012-03-23	0	0.475	0.475	0.480	0.470	0.475	170,000	80,450	0.4732	7.979	7.979	8.063	7.895	7.979	10,121	7.9491	0.00%
2012-03-22	0	0.475	0.475	0.480	0.475	0.475	40,000	19,000	0.4750	7.979	7.979	8.063	7.979	7.979	2,381	7.9788	0.00%
2012-03-21	0	0.475	0.475	0.480	-	-	0	0	-	7.979	7.979	8.063	-	-	0	-	0.00%
2012-03-20	0	0.475	0.430	0.480	0.475	0.475	100,000	47,500	0.4750	7.979	7.223	8.063	7.979	7.979	5,953	7.9788	0.00%
2012-03-19	0	0.475	0.475	0.480	0.475	0.480	160,000	76,450	0.4778	7.979	7.979	8.063	7.979	8.063	9,525	8.0260	-1.04%
2012-03-16	0	0.480	0.470	0.480	0.475	0.480	100,000	47,750	0.4775	8.063	7.895	8.063	7.979	8.063	5,953	8.0208	0.00%
2012-03-15	0	0.480	0.470	0.480	0.470	0.480	234,000	110,980	0.4743	8.063	7.895	8.063	7.895	8.063	13,931	7.9666	2.13%
2012-03-14	0	0.470	0.470	0.480	0.470	0.480	184,000	87,180	0.4738	7.895	7.895	8.063	7.895	8.063	10,954	7.9587	-2.08%
2012-03-13	0	0.480	0.470	0.485	0.475	0.480	170,000	80,950	0.4762	8.063	7.895	8.147	7.979	8.063	10,121	7.9986	0.00%
2012-03-12	0	0.480	0.475	0.485	0.475	0.480	160,000	76,200	0.4763	8.063	7.979	8.147	7.979	8.063	9,525	7.9998	-2.04%
2012-03-09	0	0.490	0.475	0.495	0.475	0.490	170,000	82,250	0.4838	8.231	7.979	8.315	7.979	8.231	10,121	8.1270	0.00%
2012-03-08	0	0.490	0.480	0.490	0.490	0.490	100,000	49,000	0.4900	8.231	8.063	8.231	8.231	8.231	5,953	8.2308	1.03%
2012-03-07	0	0.485	0.470	0.500	-	-	0	0	-	8.147	7.895	8.399	-	-	0	-	0.00%
2012-03-06	0	0.485	0.475	0.485	0.475	0.485	160,000	76,600	0.4788	8.147	7.979	8.147	7.979	8.147	9,525	8.0418	2.11%
2012-03-05	0	0.475	0.470	0.480	0.475	0.475	216,000	102,320	0.4737	7.979	7.895	8.063	7.979	7.979	12,859	7.9570	0.00%
2012-03-02	0	0.475	0.475	0.480	0.475	0.475	310,000	147,750	0.4766	7.979	7.979	8.063	7.979	7.979	18,455	8.0059	1.06%
2012-03-01	0	0.470	0.470	0.480	0.470	0.470	20,000	9,400	0.4700	7.895	7.895	8.063	7.895	7.895	1,191	7.8948	0.00%
2012-02-29	0	0.470	0.460	0.480	0.470	0.470	200,000	94,000	0.4700	7.895	7.727	8.063	7.895	7.895	11,907	7.8948	-1.05%
2012-02-28	0	0.475	0.470	0.475	0.470	0.475	100,000	47,250	0.4725	7.979	7.895	7.979	7.895	7.979	5,953	7.9368	0.00%
2012-02-27	0	0.475	0.470	0.480	0.475	0.475	100,000	47,500	0.4750	7.979	7.895	8.063	7.979	7.979	5,953	7.9788	-1.04%
2012-02-24	0	0.480	0.475	0.485	0.475	0.480	264,000	126,400	0.4788	8.063	7.979	8.147	7.979	8.063	15,717	8.0424	1.05%
2012-02-23	0	0.475	0.475	0.480	0.470	0.470	150,000	70,750	0.4717	7.979	7.979	8.063	7.895	7.895	8,930	7.9228	-1.04%
2012-02-22	0	0.480	0.475	0.490	0.480	0.480	150,000	72,000	0.4800	8.063	7.979	8.231	8.063	8.063	8,930	8.0628	1.05%
2012-02-21	0	0.475	0.450	0.475	0.475	0.475	200,000	95,000	0.4750	7.979	7.559	7.979	7.979	7.979	11,907	7.9788	0.00%
2012-02-20	0	0.475	0.475	0.495	0.465	0.500	304,000	146,440	0.4817	7.979	7.979	8.315	7.811	8.399	18,098	8.0915	3.26%
2012-02-17	0	0.460	0.450	0.460	0.460	0.460	40,000	18,400	0.4600	7.727	7.559	7.727	7.727	7.727	2,381	7.7268	0.00%
2012-02-16	0	0.460	0.430	0.460	0.460	0.460	86,000	39,560	0.4600	7.727	7.223	7.727	7.727	7.727	5,120	7.7268	0.00%
2012-02-15	0	0.460	0.430	0.460	0.430	0.460	486,000	215,370	0.4431	7.727	7.223	7.727	7.223	7.727	28,933	7.4438	2.22%
2012-02-14	0	0.450	0.450	0.460	-	-	0	0	-	7.559	7.559	7.727	-	-	0	-	0.00%
2012-02-13	0	0.450	0.450	0.460	0.450	0.450	90,000	40,500	0.4500	7.559	7.559	7.727	7.559	7.559	5,358	7.5589	0.00%
2012-02-10	0	0.450	0.450	0.460	0.450	0.450	2,000	900	0.4500	7.559	7.559	7.727	7.559	7.559	119	7.5589	0.00%
2012-02-09	0	0.450	0.450	0.460	-	-	0	0	-	7.559	7.559	7.727	-	-	0	-	0.00%
2012-02-08	0	0.450	0.450	0.460	0.450	0.460	500,000	227,300	0.4546	7.559	7.559	7.727	7.559	7.727	29,766	7.6361	-2.17%
2012-02-07	0	0.460	0.450	0.460	0.460	0.460	210,000	96,600	0.4600	7.727	7.559	7.727	7.727	7.727	12,502	7.7268	0.00%
2012-02-06	0	0.460	0.450	0.460	-	-	0	0	-	7.727	7.559	7.727	-	-	0	-	0.00%
2012-02-03	0	0.460	0.450	0.460	0.460	0.460	1,000,000	460,000	0.4600	7.727	7.559	7.727	7.727	7.727	59,533	7.7268	-2.13%
2012-02-02	0	0.470	0.460	0.470	0.470	0.470	200,000	94,000	0.4700	7.895	7.727	7.895	7.895	7.895	11,907	7.8948	0.00%
2012-02-01	0	0.470	0.460	0.500	0.470	0.470	200,000	94,000	0.4700	7.895	7.727	8.399	7.895	7.895	11,907	7.8948	0.00%
2012-01-31	0	0.470	0.460	0.500	0.470	0.470	100,000	47,000	0.4700	7.895	7.727	8.399	7.895	7.895	5,953	7.8948	0.00%
2012-01-30	0	0.470	0.470	0.500	-	-	0	0	-	7.895	7.895	8.399	-	-	0	-	2.17%
2012-01-27	0	0.460	0.450	0.495	0.460	0.460	100,000	46,000	0.4600	7.727	7.559	8.315	7.727	7.727	5,953	7.7268	-4.17%
2012-01-26	0	0.480	0.460	0.495	-	-	0	0	-	8.063	7.727	8.315	-	-	0	-	0.00%
2012-01-20	0	0.480	0.460	0.480	0.480	0.480	20,000	9,600	0.4800	8.063	7.727	8.063	8.063	8.063	1,191	8.0628	1.05%
2012-01-19	0	0.475	0.460	0.500	-	-	0	0	-	7.979	7.727	8.399	-	-	0	-	0.00%
2012-01-18	0	0.475	0.460	0.495	-	-	0	0	-	7.979	7.727	8.315	-	-	0	-	0.00%
2012-01-17	0	0.475	0.460	0.500	-	-	0	0	-	7.979	7.727	8.399	-	-	0	-	0.00%
2012-01-16	0	0.475	0.460	0.500	-	-	0	0	-	7.979	7.727	8.399	-	-	0	-	0.00%
2012-01-13	0	0.475	0.475	0.500	0.475	0.475	100,000	47,500	0.4750	7.979	7.979	8.399	7.979	7.979	5,953	7.9788	1.06%
2012-01-12	0	0.470	0.460	0.500	-	-	0	0	-	7.895	7.727	8.399	-	-	0	-	0.00%
2012-01-11	0	0.470	0.460	0.500	-	-	0	0	-	7.895	7.727	8.399	-	-	0	-	0.00%
2012-01-10	0	0.470	0.470	0.490	-	-	0	0	-	7.895	7.895	8.231	-	-	0	-	0.00%
2012-01-09	0	0.470	0.470	0.500	-	-	0	0	-	7.895	7.895	8.399	-	-	0	-	2.17%
2012-01-06	0	0.460	0.460	0.500	0.460	0.460	100,000	46,000	0.4600	7.727	7.727	8.399	7.727	7.727	5,953	7.7268	-4.17%
2012-01-05	0	0.480	0.480	0.500	0.480	0.480	96,000	46,080	0.4800	8.063	8.063	8.399	8.063	8.063	5,715	8.0628	2.13%
2012-01-04	0	0.470	0.465	0.500	-	-	0	0	-	7.895	7.811	8.399	-	-	0	-	0.00%
2012-01-03	0	0.470	0.470	0.500	0.460	0.460	50,000	23,000	0.4600	7.895	7.895	8.399	7.727	7.727	2,977	7.7268	0.00%
2011-12-30	0	0.470	0.470	0.500	0.465	0.465	150,000	69,750	0.4650	7.895	7.895	8.399	7.811	7.811	8,930	7.8108	1.08%
2011-12-29	0	0.465	0.460	0.500	-	-	0	0	-	7.811	7.727	8.399	-	-	0	-	0.00%
2011-12-28	0	0.465	0.465	0.500	-	-	0	0	-	7.811	7.811	8.399	-	-	0	-	0.00%
2011-12-23	0	0.465	0.460	0.500	-	-	0	0	-	7.811	7.727	8.399	-	-	0	-	0.00%
2011-12-22	0	0.465	0.460	0.500	0.465	0.465	50,000	23,250	0.4650	7.811	7.727	8.399	7.811	7.811	2,977	7.8108	0.00%
2011-12-21	0	0.465	0.465	0.500	-	-	100,000	46,500	0.4650	7.811	7.811	8.399	-	-	5,953	7.8108	0.00%
2011-12-20	0	0.465	0.460	0.500	-	-	0	0	-	7.811	7.727	8.399	-	-	0	-	0.00%
2011-12-19	0	0.465	0.460	0.500	0.465	0.465	100,000	46,500	0.4650	7.811	7.727	8.399	7.811	7.811	5,953	7.8108	-1.06%
2011-12-16	0	0.470	0.465	0.500	-	-	0	0	-	7.895	7.811	8.399	-	-	0	-	0.00%
2011-12-15	0	0.470	0.465	0.500	0.470	0.470	100,000	47,000	0.4700	7.895	7.811	8.399	7.895	7.895	5,953	7.8948	0.00%
2011-12-14	0	0.470	0.465	0.500	0.470	0.470	100,000	47,000	0.4700	7.895	7.811	8.399	7.895	7.895	5,953	7.8948	-3.09%
2011-12-13	0	0.485	0.470	0.495	-	-	0	0	-	8.147	7.895	8.315	-	-	0	-	0.00%
2011-12-12	0	0.485	0.465	0.495	0.465	0.485	148,000	69,780	0.4715	8.147	7.811	8.315	7.811	8.147	8,811	7.9198	4.30%
2011-12-09	0	0.465	0.465	0.490	0.465	0.470	140,000	65,300	0.4664	7.811	7.811	8.231	7.811	7.895	8,335	7.8348	-5.10%
2011-12-08	0	0.490	0.470	0.495	-	-	0	0	-	8.231	7.895	8.315	-	-	0	-	0.00%
2011-12-07	0	0.490	0.470	0.500	-	-	0	0	-	8.231	7.895	8.399	-	-	0	-	0.00%
2011-12-06	0	0.490	0.465	0.495	-	-	0	0	-	8.231	7.811	8.315	-	-	0	-	0.00%
2011-12-05	0	0.490	0.465	0.495	-	-	0	0	-	8.231	7.811	8.315	-	-	0	-	0.00%
2011-12-02	0	0.490	0.490	0.500	0.490	0.500	120,000	59,000	0.4917	8.231	8.231	8.399	8.231	8.399	7,144	8.2587	0.00%
2011-12-01	0	0.490	0.475	0.500	0.480	0.490	490,000	237,300	0.4843	8.231	7.979	8.399	8.063	8.231	29,171	8.1348	3.16%
2011-11-30	0	0.475	0.470	0.480	0.475	0.475	350,000	165,250	0.4721	7.979	7.895	8.063	7.979	7.979	20,836	7.9308	0.00%
2011-11-29	0	0.475	0.470	0.480	0.475	0.475	100,000	47,500	0.4750	7.979	7.895	8.063	7.979	7.979	5,953	7.9788	1.06%
2011-11-28	0	0.470	0.460	0.480	0.470	0.470	100,000	47,000	0.4700	7.895	7.727	8.063	7.895	7.895	5,953	7.8948	3.30%
2011-11-25	0	0.455	0.455	0.470	-	-	0	0	-	7.643	7.643	7.895	-	-	0	-	0.00%
2011-11-24	0	0.455	0.450	0.470	0.455	0.455	100,000	45,500	0.4550	7.643	7.559	7.895	7.643	7.643	5,953	7.6428	-1.09%
2011-11-23	0	0.460	0.450	0.460	0.455	0.460	350,000	159,750	0.4564	7.727	7.559	7.727	7.643	7.727	20,836	7.6668	0.00%
2011-11-22	0	0.460	0.455	0.460	0.460	0.460	250,000	115,000	0.4600	7.727	7.643	7.727	7.727	7.727	14,883	7.7268	0.00%
2011-11-21	0	0.460	0.455	0.470	-	-	0	0	-	7.727	7.643	7.895	-	-	0	-	0.00%
2011-11-18	0	0.460	0.455	0.460	0.455	0.460	440,000	201,700	0.4584	7.727	7.643	7.727	7.643	7.727	26,194	7.7001	0.00%
2011-11-17	0	0.460	0.455	0.460	0.460	0.460	1,800,000	828,000	0.4600	7.727	7.643	7.727	7.727	7.727	107,159	7.7268	1.10%
2011-11-16	0	0.455	0.450	0.480	0.455	0.455	100,000	45,500	0.4550	7.643	7.559	8.063	7.643	7.643	5,953	7.6428	-1.09%
2011-11-15	0	0.460	0.455	0.460	0.455	0.460	450,000	206,250	0.4583	7.727	7.643	7.727	7.643	7.727	26,790	7.6988	0.00%
2011-11-14	0	0.460	0.455	0.460	0.460	0.470	1,350,000	622,000	0.4607	7.727	7.643	7.727	7.727	7.895	80,369	7.7393	-4.17%
2011-11-11	0	0.480	0.460	0.490	0.480	0.480	200,000	95,000	0.4750	8.063	7.727	8.231	8.063	8.063	11,907	7.9788	4.35%
2011-11-10	0	0.460	0.450	0.460	0.450	0.460	350,000	160,800	0.4594	7.727	7.559	7.727	7.559	7.727	20,836	7.7172	-2.13%
2011-11-09	0	0.470	0.460	0.480	0.460	0.470	2,450,000	1,132,000	0.4620	7.895	7.727	8.063	7.727	7.895	145,855	7.7611	-6.00%
2011-11-08	0	0.500	0.490	0.500	0.480	0.500	230,000	112,400	0.4887	8.399	8.231	8.399	8.063	8.399	13,693	8.2088	2.04%
2011-11-07	0	0.490	0.465	0.500	-	-	0	0	-	8.231	7.811	8.399	-	-	0	-	0.00%
2011-11-04	0	0.490	0.460	0.500	0.460	0.490	260,000	126,100	0.4850	8.231	7.727	8.399	7.727	8.231	15,479	8.1468	3.16%
2011-11-03	0	0.475	0.460	0.480	-	-	120,000	57,000	0.4750	7.979	7.727	8.063	-	-	7,144	7.9788	0.00%
2011-11-02	0	0.475	0.460	0.480	0.475	0.475	100,000	47,500	0.4750	7.979	7.727	8.063	7.979	7.979	5,953	7.9788	3.26%
2011-11-01	0	0.460	0.450	0.475	0.460	0.460	100,000	46,000	0.4600	7.727	7.559	7.979	7.727	7.727	5,953	7.7268	-3.16%
2011-10-31	0	0.475	0.460	0.480	0.465	0.475	400,000	188,500	0.4713	7.979	7.727	8.063	7.811	7.979	23,813	7.9158	0.00%
2011-10-28	0	0.475	0.465	0.490	0.475	0.475	100,000	47,500	0.4750	7.979	7.811	8.231	7.979	7.979	5,953	7.9788	3.26%
2011-10-27	0	0.460	0.455	0.490	0.445	0.460	500,000	224,900	0.4498	7.727	7.643	8.231	7.475	7.727	29,766	7.5555	2.22%
2011-10-26	0	0.450	0.450	0.470	-	-	0	0	-	7.559	7.559	7.895	-	-	0	-	0.00%
2011-10-25	0	0.450	0.445	0.470	0.445	0.455	508,000	227,600	0.4480	7.559	7.475	7.895	7.475	7.643	30,243	7.5258	0.00%
2011-10-24	0	0.450	0.450	0.475	0.445	0.445	100,000	44,500	0.4450	7.559	7.559	7.979	7.475	7.475	5,953	7.4749	0.00%
2011-10-21	0	0.450	0.450	0.475	0.450	0.450	50,000	22,500	0.4500	7.559	7.559	7.979	7.559	7.559	2,977	7.5589	-4.26%
2011-10-20	0	0.470	0.425	0.475	-	-	0	0	-	7.895	7.139	7.979	-	-	0	-	0.00%
2011-10-19	0	0.470	0.425	0.470	-	-	0	0	-	7.895	7.139	7.895	-	-	0	-	0.00%
2011-10-18	0	0.470	0.470	0.475	-	-	0	0	-	7.895	7.895	7.979	-	-	0	-	4.44%
2011-10-17	0	0.450	0.425	0.470	0.450	0.450	2,000	900	0.4500	7.559	7.139	7.895	7.559	7.559	119	7.5589	3.45%
2011-10-14	0	0.435	0.435	0.455	-	-	0	0	-	7.307	7.307	7.643	-	-	0	-	0.00%
2011-10-13	0	0.435	0.435	0.450	-	-	0	0	-	7.307	7.307	7.559	-	-	0	-	2.35%
2011-10-12	0	0.425	0.425	0.450	-	-	0	0	-	7.139	7.139	7.559	-	-	0	-	1.19%
2011-10-11	0	0.420	0.420	0.450	-	-	0	0	-	7.055	7.055	7.559	-	-	0	-	2.44%
2011-10-10	0	0.410	0.410	0.440	-	-	0	0	-	6.887	6.887	7.391	-	-	0	-	0.00%
2011-10-07	0	0.410	0.410	0.440	0.410	0.420	678,000	278,980	0.4115	6.887	6.887	7.391	6.887	7.055	40,363	6.9117	0.00%
2011-10-06	0	0.410	0.410	0.435	-	-	0	0	-	6.887	6.887	7.307	-	-	0	-	0.00%
2011-10-04	0	0.410	0.405	0.410	0.410	0.410	50,000	20,500	0.4100	6.887	6.803	6.887	6.887	6.887	2,977	6.8870	1.23%
2011-10-03	0	0.405	0.400	0.410	0.405	0.405	50,000	20,250	0.4050	6.803	6.719	6.887	6.803	6.803	2,977	6.8030	-5.81%
2011-09-30	0	0.430	0.405	0.430	0.410	0.430	120,000	49,600	0.4133	7.223	6.803	7.223	6.887	7.223	7,144	6.9429	0.00%
2011-09-28	0	0.430	0.415	0.430	0.405	0.430	212,000	88,660	0.4182	7.223	6.971	7.223	6.803	7.223	12,621	7.0248	6.17%
2011-09-27	0	0.405	0.405	0.410	0.390	0.400	1,520,000	598,000	0.3934	6.803	6.803	6.887	6.551	6.719	90,490	6.6085	6.58%
2011-09-26	0	0.380	0.380	0.425	0.370	0.370	150,000	55,500	0.3700	6.383	6.383	7.139	6.215	6.215	8,930	6.2151	-2.56%
2011-09-23	0	0.390	0.360	0.390	0.350	0.390	650,000	237,500	0.3654	6.551	6.047	6.551	5.879	6.551	38,696	6.1375	-2.50%
2011-09-22	0	0.400	0.390	0.400	0.400	0.400	370,000	148,000	0.4000	6.719	6.551	6.719	6.719	6.719	22,027	6.7190	-2.44%
2011-09-21	0	0.410	0.400	0.410	0.410	0.410	2,302,000	943,820	0.4100	6.887	6.719	6.887	6.887	6.887	137,045	6.8870	0.00%
2011-09-20	0	0.410	0.400	0.410	0.400	0.410	2,010,000	822,100	0.4090	6.887	6.719	6.887	6.719	6.887	119,661	6.8702	0.00%
2011-09-19	0	0.410	0.400	0.410	0.400	0.410	1,780,000	729,500	0.4098	6.887	6.719	6.887	6.719	6.887	105,968	6.8841	0.00%
2011-09-16	0	0.410	0.400	0.410	0.405	0.410	1,600,000	653,750	0.4086	6.887	6.719	6.887	6.803	6.887	95,253	6.8633	0.00%
2011-09-15	0	0.410	0.400	0.410	0.410	0.425	1,260,000	516,900	0.4102	6.887	6.719	6.887	6.887	7.139	75,011	6.8910	0.00%
2011-09-14	0	0.410	-	0.410	0.410	0.410	1,940,000	795,400	0.4100	6.887	-	6.887	6.887	6.887	115,494	6.8870	0.00%
2011-09-12	0	0.410	0.405	0.410	0.410	0.410	990,000	405,900	0.4100	6.887	6.803	6.887	6.887	6.887	58,938	6.8870	0.00%
2011-09-09	0	0.410	0.405	0.410	0.410	0.425	2,722,000	1,116,050	0.4100	6.887	6.803	6.887	6.887	7.139	162,048	6.8871	-3.53%
2011-09-08	0	0.425	0.420	0.425	0.430	0.430	664,000	285,520	0.4300	7.139	7.055	7.139	7.223	7.223	39,530	7.2229	-1.16%
2011-09-07	0	0.430	0.415	0.430	0.410	0.430	1,630,000	688,250	0.4222	7.223	6.971	7.223	6.887	7.223	97,039	7.0925	-4.44%
2011-09-06	0	0.450	-	0.450	-	-	0	0	-	7.559	-	7.559	-	-	0	-	-2.17%
2011-09-05	0	0.460	-	0.480	0.450	0.460	20,000	9,100	0.4550	7.727	-	8.063	7.559	7.727	1,191	7.6428	2.22%
2011-09-02	0	0.450	0.435	0.450	0.450	0.450	3,258,000	1,466,100	0.4500	7.559	7.307	7.559	7.559	7.559	193,958	7.5589	-3.23%
2011-09-01	0	0.465	0.455	0.470	0.455	0.465	48,000	22,300	0.4646	7.811	7.643	7.895	7.643	7.811	2,858	7.8038	0.00%
2011-08-31	0	0.465	0.455	0.470	0.455	0.465	168,000	77,740	0.4627	7.811	7.643	7.895	7.643	7.811	10,002	7.7728	-1.06%
2011-08-30	0	0.470	0.465	0.470	0.470	0.470	556,000	261,320	0.4700	7.895	7.811	7.895	7.895	7.895	33,100	7.8948	0.00%
2011-08-29	0	0.470	0.465	0.470	0.470	0.485	2,528,000	1,191,070	0.4712	7.895	7.811	7.895	7.895	8.147	150,499	7.9141	-2.08%
2011-08-26	0	0.480	0.475	0.480	0.480	0.485	634,000	305,400	0.4817	8.063	7.979	8.063	8.063	8.147	37,744	8.0914	-3.03%
2011-08-25	0	0.495	0.475	0.495	0.480	0.500	2,310,000	1,115,450	0.4829	8.315	7.979	8.315	8.063	8.399	137,521	8.1111	-1.00%
2011-08-24	0	0.500	0.490	0.500	0.500	0.500	150,000	75,000	0.5000	8.399	8.231	8.399	8.399	8.399	8,930	8.3987	0.00%
2011-08-23	0	0.500	0.490	0.500	0.490	0.500	308,000	152,420	0.4949	8.399	8.231	8.399	8.231	8.399	18,336	8.3126	2.04%
2011-08-22	0	0.490	0.480	0.500	0.470	0.495	890,000	431,670	0.4850	8.231	8.063	8.399	7.895	8.315	52,984	8.1471	1.03%
2011-08-19	0	0.485	0.485	0.500	0.485	0.490	260,000	127,100	0.4888	8.147	8.147	8.399	8.147	8.231	15,479	8.2114	-1.02%
2011-08-18	0	0.490	0.490	0.500	0.490	0.495	388,000	191,120	0.4926	8.231	8.231	8.399	8.231	8.315	23,099	8.2740	-1.01%
2011-08-17	0	0.495	0.495	0.510	0.495	0.500	202,000	100,990	0.5000	8.315	8.315	8.567	8.315	8.399	12,026	8.3979	0.00%
2011-08-16	0	0.495	0.495	0.510	0.480	0.490	204,000	97,850	0.4797	8.315	8.315	8.567	8.063	8.231	12,145	8.0570	0.00%
2011-08-15	0	0.495	0.480	0.495	0.480	0.495	450,000	220,700	0.4904	8.315	8.063	8.315	8.063	8.315	26,790	8.2382	3.13%
2011-08-12	0	0.480	0.470	0.495	0.460	0.480	790,000	372,450	0.4715	8.063	7.895	8.315	7.727	8.063	47,031	7.9193	4.35%
2011-08-11	0	0.460	0.460	0.490	0.460	0.470	398,000	184,580	0.4638	7.727	7.727	8.231	7.727	7.895	23,694	7.7901	-1.08%
2011-08-10	0	0.465	0.455	0.485	0.465	0.470	464,000	217,010	0.4677	7.811	7.643	8.147	7.811	7.895	27,623	7.8561	0.00%
2011-08-09	0	0.465	0.465	0.470	0.460	0.470	604,000	280,730	0.4648	7.811	7.811	7.895	7.727	7.895	35,958	7.8072	-1.06%
2011-08-08	0	0.470	0.460	0.495	0.455	0.470	658,000	304,440	0.4627	7.895	7.727	8.315	7.643	7.895	39,173	7.7718	-2.08%
2011-08-05	0	0.480	0.475	0.490	0.480	0.485	560,000	269,600	0.4814	8.063	7.979	8.231	8.063	8.147	33,338	8.0868	-4.00%
2011-08-04	0	0.500	0.490	0.510	0.500	0.500	220,000	110,000	0.5000	8.399	8.231	8.567	8.399	8.399	13,097	8.3987	0.00%
2011-08-03	0	0.500	0.485	0.510	0.495	0.500	124,000	61,500	0.4960	8.399	8.147	8.567	8.315	8.399	7,382	8.3310	3.09%
2011-08-02	0	0.485	0.485	0.500	0.485	0.490	206,000	100,910	0.4899	8.147	8.147	8.399	8.147	8.231	12,264	8.2283	-1.02%
2011-08-01	0	0.490	0.490	0.495	0.490	0.490	84,000	41,160	0.4900	8.231	8.231	8.315	8.231	8.231	5,001	8.2308	2.08%
2011-07-29	0	0.480	0.470	0.480	0.470	0.480	1,076,000	512,280	0.4761	8.063	7.895	8.063	7.895	8.063	64,057	7.9972	0.00%
2011-07-28	0	0.480	0.470	0.480	0.480	0.485	1,210,000	580,870	0.4801	8.063	7.895	8.063	8.063	8.147	72,035	8.0637	0.00%
2011-07-27	0	0.480	0.465	0.480	0.480	0.490	204,000	98,420	0.4825	8.063	7.811	8.063	8.063	8.231	12,145	8.1039	2.13%
2011-07-26	0	0.470	0.465	0.475	0.450	0.470	562,000	257,620	0.4584	7.895	7.811	7.979	7.559	7.895	33,457	7.6999	3.30%
2011-07-25	0	0.455	0.455	0.475	0.455	0.480	1,388,000	647,550	0.4665	7.643	7.643	7.979	7.643	8.063	82,632	7.8366	-7.14%
2011-07-22	0	0.490	0.485	0.490	0.490	0.490	100,000	49,000	0.4900	8.231	8.147	8.231	8.231	8.231	5,953	8.2308	2.08%
2011-07-21	0	0.480	0.480	0.490	0.480	0.490	194,000	94,460	0.4869	8.063	8.063	8.231	8.063	8.231	11,549	8.1788	-2.04%
2011-07-20	0	0.490	0.485	0.490	0.480	0.495	520,000	253,570	0.4876	8.231	8.147	8.231	8.063	8.315	30,957	8.1910	0.00%
2011-07-19	0	0.490	0.485	0.490	0.490	0.490	160,000	78,400	0.4900	8.231	8.147	8.231	8.231	8.231	9,525	8.2308	0.00%
2011-07-18	0	0.490	0.485	0.490	0.490	0.530	4,220,000	2,069,640	0.4904	8.231	8.147	8.231	8.231	8.903	251,229	8.2381	0.00%
2011-07-15	0	0.490	0.490	0.500	0.490	0.490	84,000	41,160	0.4900	8.231	8.231	8.399	8.231	8.231	5,001	8.2308	-2.00%
2011-07-14	0	0.500	0.495	0.500	0.500	0.500	430,000	215,000	0.5000	8.399	8.315	8.399	8.399	8.399	25,599	8.3987	0.00%
2011-07-13	0	0.500	0.495	0.500	0.490	0.500	1,700,000	845,390	0.4973	8.399	8.315	8.399	8.231	8.399	101,206	8.3532	0.00%
2011-07-12	0	0.500	0.495	0.500	0.495	0.500	160,000	79,750	0.4984	8.399	8.315	8.399	8.315	8.399	9,525	8.3725	-1.96%
2011-07-11	0	0.510	0.490	0.510	0.510	0.510	58,000	29,580	0.5100	8.567	8.231	8.567	8.567	8.567	3,453	8.5667	2.00%
2011-07-08	0	0.500	0.495	0.500	0.500	0.500	100,000	50,000	0.5000	8.399	8.315	8.399	8.399	8.399	5,953	8.3987	-3.85%
2011-07-07	0	0.520	0.500	0.530	0.500	0.530	722,000	374,240	0.5183	8.735	8.399	8.903	8.399	8.903	42,983	8.7068	4.00%
2011-07-06	0	0.500	0.490	0.520	-	-	0	0	-	8.399	8.231	8.735	-	-	0	-	0.00%
2011-07-05	0	0.500	0.495	0.520	0.500	0.510	220,000	110,200	0.5009	8.399	8.315	8.735	8.399	8.567	13,097	8.4140	2.04%
2011-07-04	0	0.490	0.495	0.500	0.480	0.510	4,440,000	2,204,360	0.4965	8.231	8.315	8.399	8.063	8.567	264,326	8.3396	-1.01%
2011-06-30	0	0.495	0.495	0.510	0.490	0.510	1,200,000	597,650	0.4980	8.315	8.315	8.567	8.231	8.567	71,439	8.3658	0.00%
2011-06-29	0	0.495	0.495	0.500	0.495	0.540	6,546,000	3,291,980	0.5029	8.315	8.315	8.399	8.315	9.071	389,702	8.4474	-8.33%
2011-06-28	0	0.540	0.530	0.550	0.530	0.550	2,646,000	1,417,220	0.5356	9.071	8.903	9.239	8.903	9.239	157,524	8.9969	-1.82%
2011-06-27	0	0.550	0.540	0.560	0.550	0.570	116,000	64,120	0.5528	9.239	9.071	9.407	9.239	9.575	6,906	9.2849	-1.79%
2011-06-24	0	0.560	0.540	0.560	0.540	0.560	220,000	119,200	0.5418	9.407	9.071	9.407	9.071	9.407	13,097	9.1012	1.82%
2011-06-23	0	0.550	0.540	0.550	0.530	0.550	1,508,000	812,580	0.5388	9.239	9.071	9.239	8.903	9.239	89,776	9.0512	1.85%
2011-06-22	0	0.540	0.540	0.560	0.540	0.570	552,000	301,440	0.5461	9.071	9.071	9.407	9.071	9.575	32,862	9.1729	-1.82%
2011-06-21	0	0.550	0.540	0.550	0.550	0.560	310,000	172,500	0.5565	9.239	9.071	9.239	9.239	9.407	18,455	9.3470	-1.79%
2011-06-20	0	0.560	0.550	0.560	0.550	0.560	354,000	198,200	0.5599	9.407	9.239	9.407	9.239	9.407	21,075	9.4047	1.82%
2011-06-17	0	0.550	0.550	0.560	0.550	0.550	126,000	69,300	0.5500	9.239	9.239	9.407	9.239	9.239	7,501	9.2386	1.85%
2011-06-16	0	0.540	0.540	0.560	0.540	0.540	172,000	92,880	0.5400	9.071	9.071	9.407	9.071	9.071	10,240	9.0706	-3.57%
2011-06-15	0	0.560	0.550	0.570	0.560	0.560	100,000	56,000	0.5600	9.407	9.239	9.575	9.407	9.407	5,953	9.4066	0.00%
2011-06-14	0	0.560	0.550	0.570	0.550	0.570	352,000	194,140	0.5515	9.407	9.239	9.575	9.239	9.575	20,956	9.2644	-1.75%
2011-06-13	0	0.570	0.560	0.570	-	-	0	0	-	9.575	9.407	9.575	-	-	0	-	0.00%
2011-06-10	0	0.570	0.560	0.580	0.570	0.580	240,000	138,200	0.5758	9.575	9.407	9.743	9.575	9.743	14,288	9.6725	-1.72%
2011-06-09	0	0.580	0.580	0.590	0.560	0.580	1,978,000	1,125,980	0.5693	9.743	9.743	9.910	9.407	9.743	117,756	9.5620	0.00%
2011-06-08	0	0.580	0.570	0.580	0.570	0.580	360,000	206,600	0.5739	9.743	9.575	9.743	9.575	9.743	21,432	9.6399	0.00%
2011-06-07	0	0.580	0.570	0.590	0.570	0.580	200,000	115,000	0.5750	9.743	9.575	9.910	9.575	9.743	11,907	9.6585	1.75%
2011-06-03	0	0.570	0.560	0.580	0.560	0.580	666,000	382,860	0.5749	9.575	9.407	9.743	9.407	9.743	39,649	9.6563	-1.72%
2011-06-02	0	0.580	0.570	0.580	-	-	0	0	-	9.743	9.575	9.743	-	-	0	-	-1.69%
2011-06-01	0	0.590	0.580	0.590	0.560	0.590	2,204,000	1,266,600	0.5747	9.910	9.743	9.910	9.407	9.910	131,210	9.6532	5.36%
2011-05-31	0	0.560	0.550	0.560	0.560	0.560	398,000	222,880	0.5600	9.407	9.239	9.407	9.407	9.407	23,694	9.4066	0.00%
2011-05-30	0	0.560	0.550	0.560	0.560	0.560	278,000	155,680	0.5600	9.407	9.239	9.407	9.407	9.407	16,550	9.4066	0.00%
2011-05-27	0	0.560	0.550	0.560	0.540	0.560	4,592,000	2,503,280	0.5451	9.407	9.239	9.407	9.071	9.407	273,375	9.1570	1.82%
2011-05-26	0	0.550	0.540	0.550	0.540	0.570	3,610,000	2,013,720	0.5578	9.239	9.071	9.239	9.071	9.575	214,914	9.3699	1.85%
2011-05-25	0	0.540	0.540	0.550	0.520	0.550	1,410,000	750,500	0.5323	9.071	9.071	9.239	8.735	9.239	83,941	8.9408	1.89%
2011-05-24	0	0.530	0.530	0.540	0.520	0.530	588,000	309,140	0.5257	8.903	8.903	9.071	8.735	8.903	35,005	8.8312	0.00%
2011-05-23	0	0.530	0.510	0.530	0.520	0.530	344,000	179,580	0.5220	8.903	8.567	8.903	8.735	8.903	20,479	8.7689	0.00%
2011-05-20	0	0.530	0.520	0.530	0.520	0.540	458,000	240,440	0.5250	8.903	8.735	8.903	8.735	9.071	27,266	8.8183	-1.85%
2011-05-19	0	0.540	0.530	0.540	0.530	0.540	370,000	199,300	0.5386	9.071	8.903	9.071	8.903	9.071	22,027	9.0479	0.00%
2011-05-18	0	0.540	0.530	0.540	0.500	0.560	2,474,000	1,297,600	0.5245	9.071	8.903	9.071	8.399	9.407	147,284	8.8102	3.85%
2011-05-17	0	0.520	0.510	0.520	0.500	0.520	2,360,000	1,215,240	0.5149	8.735	8.567	8.735	8.399	8.735	140,497	8.6495	0.00%
2011-05-16	0	0.520	0.510	0.520	0.500	0.520	1,378,000	700,000	0.5080	8.735	8.567	8.735	8.399	8.735	82,036	8.5328	1.96%
2011-05-13	0	0.510	0.490	0.510	-	-	0	0	-	8.567	8.231	8.567	-	-	0	-	0.00%
2011-05-12	0	0.510	0.510	0.520	0.510	0.520	420,000	216,200	0.5148	8.567	8.567	8.735	8.567	8.735	25,004	8.6467	0.00%
2011-05-11	0	0.510	0.510	0.520	0.500	0.510	530,000	266,900	0.5036	8.567	8.567	8.735	8.399	8.567	31,552	8.4589	-1.92%
2011-05-09	0	0.520	0.490	0.520	0.520	0.520	270,000	140,400	0.5200	8.735	8.231	8.735	8.735	8.735	16,074	8.7347	1.96%
2011-05-06	0	0.510	0.510	0.520	0.490	0.510	430,000	217,400	0.5056	8.567	8.567	8.735	8.231	8.567	25,599	8.4925	2.00%
2011-05-05	0	0.500	0.500	0.510	0.500	0.510	72,000	36,220	0.5031	8.399	8.399	8.567	8.399	8.567	4,286	8.4501	-1.96%
2011-05-04	0	0.510	0.500	0.530	0.510	0.510	180,000	91,000	0.5056	8.567	8.399	8.903	8.567	8.567	10,716	8.4920	2.00%
2011-05-03	0	0.500	0.510	0.530	0.500	0.500	60,000	30,000	0.5000	8.399	8.567	8.903	8.399	8.399	3,572	8.3987	-3.85%
2011-04-29	0	0.520	0.510	0.530	-	-	0	0	-	8.735	8.567	8.903	-	-	0	-	0.00%
2011-04-28	0	0.520	0.500	0.520	0.520	0.520	110,000	57,200	0.5200	8.735	8.399	8.735	8.735	8.735	6,549	8.7347	0.00%
2011-04-27	0	0.520	0.520	0.530	0.520	0.520	74,000	38,480	0.5200	8.735	8.735	8.903	8.735	8.735	4,405	8.7347	0.00%
2011-04-26	0	0.520	0.520	0.540	0.520	0.530	968,000	513,000	0.5300	8.735	8.735	9.071	8.735	8.903	57,628	8.9020	0.00%
2011-04-21	0	0.520	0.510	0.520	0.510	0.520	634,000	327,840	0.5171	8.735	8.567	8.735	8.567	8.735	37,744	8.6859	1.96%
2011-04-20	0	0.510	0.510	0.520	0.500	0.530	1,274,000	641,080	0.5032	8.567	8.567	8.735	8.399	8.903	75,845	8.4525	-3.77%
2011-04-19	0	0.530	0.520	0.530	0.520	0.530	312,000	165,340	0.5299	8.903	8.735	8.903	8.735	8.903	18,574	8.9016	0.00%
2011-04-18	0	0.530	0.510	0.530	0.500	0.530	1,754,000	894,980	0.5103	8.903	8.567	8.903	8.399	8.903	104,421	8.5709	-1.85%
2011-04-15	0	0.540	0.530	0.540	0.530	0.540	360,000	192,600	0.5350	9.071	8.903	9.071	8.903	9.071	21,432	8.9866	0.00%
2011-04-14	0	0.540	0.530	0.540	0.530	0.540	916,000	491,940	0.5371	9.071	8.903	9.071	8.903	9.071	54,532	9.0211	0.00%
2011-04-13	0	0.540	0.530	0.540	0.510	0.540	904,000	477,800	0.5285	9.071	8.903	9.071	8.567	9.071	53,818	8.8781	0.00%
2011-04-12	0	0.540	0.530	0.540	0.500	0.550	3,720,000	1,975,020	0.5309	9.071	8.903	9.071	8.399	9.239	221,462	8.9181	5.88%
2011-04-11	0	0.510	0.510	0.520	0.495	0.520	2,010,000	1,020,240	0.5076	8.567	8.567	8.735	8.315	8.735	119,661	8.5261	2.00%
2011-04-08	0	0.500	0.490	0.500	0.485	0.500	1,092,000	538,150	0.4928	8.399	8.231	8.399	8.147	8.399	65,010	8.2780	0.00%
2011-04-07	0	0.500	0.485	0.500	0.485	0.500	904,000	446,120	0.4935	8.399	8.147	8.399	8.147	8.399	53,818	8.2895	1.01%
2011-04-06	0	0.495	0.490	0.495	0.480	0.495	1,246,000	606,800	0.4870	8.315	8.231	8.315	8.063	8.315	74,178	8.1803	0.00%
2011-04-04	0	0.495	0.495	0.500	0.480	0.495	1,144,000	552,630	0.4831	8.315	8.315	8.399	8.063	8.315	68,106	8.1143	-1.00%
2011-04-01	0	0.500	0.490	0.500	0.490	0.500	522,000	258,130	0.4945	8.399	8.231	8.399	8.231	8.399	31,076	8.3064	1.01%
2011-03-31	0	0.495	0.485	0.490	0.490	0.500	1,502,000	741,580	0.4937	8.315	8.147	8.231	8.231	8.399	89,418	8.2934	0.00%
2011-03-30	0	0.495	0.490	0.495	0.480	0.500	2,678,000	1,318,750	0.4924	8.315	8.231	8.315	8.063	8.399	159,429	8.2717	-1.00%
2011-03-29	0	0.500	0.490	0.500	0.490	0.510	1,052,000	527,200	0.5011	8.399	8.231	8.399	8.231	8.567	62,629	8.4179	0.00%
2011-03-28	0	0.500	0.485	0.500	0.485	0.500	1,224,000	605,780	0.4949	8.399	8.147	8.399	8.147	8.399	72,868	8.3134	1.01%
2011-03-25	0	0.495	0.490	0.495	0.460	0.510	7,478,000	3,703,200	0.4952	8.315	8.231	8.315	7.727	8.567	445,187	8.3183	5.32%
2011-03-24	0	0.470	0.465	0.470	0.460	0.475	1,518,000	702,030	0.4625	7.895	7.811	7.895	7.727	7.979	90,371	7.7683	-1.05%
2011-03-23	0	0.475	0.460	0.475	0.450	0.475	1,548,000	715,740	0.4624	7.979	7.727	7.979	7.559	7.979	92,157	7.7665	3.26%
2011-03-22	0	0.460	0.440	0.460	0.430	0.460	682,000	307,560	0.4510	7.727	7.391	7.727	7.223	7.727	40,601	7.5751	2.22%
2011-03-21	0	0.450	0.430	0.450	0.440	0.450	522,000	233,000	0.4464	7.559	7.223	7.559	7.391	7.559	31,076	7.4977	2.27%
2011-03-18	0	0.440	0.430	0.440	0.430	0.450	1,162,000	513,040	0.4415	7.391	7.223	7.391	7.223	7.559	69,177	7.4163	0.00%
2011-03-17	0	0.440	0.430	0.440	0.425	0.445	662,000	291,290	0.4400	7.391	7.223	7.391	7.139	7.475	39,411	7.3911	0.00%
2011-03-16	0	0.440	0.425	0.440	0.420	0.445	1,054,000	448,940	0.4259	7.391	7.139	7.391	7.055	7.475	62,748	7.1547	-1.12%
2011-03-15	0	0.445	0.420	0.440	0.410	0.445	1,010,000	436,570	0.4322	7.475	7.055	7.391	6.887	7.475	60,128	7.2607	0.00%
2011-03-14	0	0.445	0.430	0.450	0.425	0.470	9,232,000	4,072,950	0.4412	7.475	7.223	7.559	7.139	7.895	549,607	7.4107	-4.30%
2011-03-11	0	0.465	0.455	0.465	0.445	0.470	944,000	435,310	0.4611	7.811	7.643	7.811	7.475	7.895	56,199	7.7459	1.09%
2011-03-10	0	0.460	0.450	0.465	0.440	0.465	2,440,000	1,094,110	0.4484	7.727	7.559	7.811	7.391	7.811	145,260	7.5321	-2.13%
2011-03-09	0	0.470	0.470	0.475	0.450	0.490	4,916,000	2,274,860	0.4627	7.895	7.895	7.979	7.559	8.231	292,663	7.7730	-2.08%
2011-03-08	0	0.480	0.480	0.485	0.465	0.550	25,100,000	12,494,450	0.4978	8.063	8.063	8.147	7.811	9.239	1,494,274	8.3616	6.67%
2011-03-07	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-03-04	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-03-03	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-03-02	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-03-01	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-02-28	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-02-25	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-02-24	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-02-23	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-02-22	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-02-21	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-02-18	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-02-17	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-02-16	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-02-15	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-02-14	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-02-11	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-02-10	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-02-09	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-02-08	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-02-07	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-02-02	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-02-01	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-01-31	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-01-28	1	-	-	-	-	-	0	0	-	7.559	-	-	-	-	0	-	0.00%
2011-01-27	0	0.450	0.450	0.455	0.440	0.450	850,000	379,500	0.4465	7.559	7.559	7.643	7.391	7.559	50,603	7.4996	0.00%
2011-01-26	0	0.450	0.450	0.460	0.450	0.460	1,696,000	773,240	0.4559	7.559	7.559	7.727	7.559	7.727	100,968	7.6583	2.27%
2011-01-25	0	0.440	0.440	0.445	0.435	0.440	2,280,000	1,001,200	0.4391	7.391	7.391	7.475	7.307	7.391	135,735	7.3761	-1.12%
2011-01-24	0	0.445	0.445	0.450	0.445	0.460	2,836,000	1,279,600	0.4512	7.475	7.475	7.559	7.475	7.727	168,835	7.5790	-1.11%
2011-01-21	0	0.450	0.450	0.460	0.450	0.460	320,000	147,120	0.4598	7.559	7.559	7.727	7.559	7.727	19,051	7.7226	-2.17%
2011-01-20	0	0.460	0.455	0.460	0.445	0.460	2,484,000	1,128,910	0.4545	7.727	7.643	7.727	7.475	7.727	147,880	7.6340	2.22%
2011-01-19	0	0.450	0.445	0.450	0.450	0.455	442,000	199,900	0.4523	7.559	7.475	7.559	7.559	7.643	26,314	7.5969	1.12%
2011-01-18	0	0.445	0.445	0.450	0.445	0.455	844,000	376,530	0.4461	7.475	7.475	7.559	7.475	7.643	50,246	7.4938	0.00%
2011-01-17	0	0.445	0.445	0.455	0.445	0.465	3,328,000	1,509,200	0.4535	7.475	7.475	7.643	7.475	7.811	198,125	7.6174	0.00%
2011-01-14	0	0.445	0.440	0.450	0.440	0.450	984,000	437,860	0.4450	7.475	7.391	7.559	7.391	7.559	58,580	7.4745	0.00%
2011-01-13	0	0.445	0.440	0.445	0.435	0.460	2,544,000	1,144,630	0.4499	7.475	7.391	7.475	7.307	7.727	151,452	7.5577	3.49%
2011-01-12	0	0.430	0.430	0.440	0.430	0.435	630,000	271,800	0.4314	7.223	7.223	7.391	7.223	7.307	37,506	7.2469	-1.15%
2011-01-11	0	0.435	0.435	0.440	0.430	0.445	730,000	315,750	0.4325	7.307	7.307	7.391	7.223	7.475	43,459	7.2655	-1.14%
2011-01-10	0	0.440	0.435	0.440	0.440	0.450	300,000	133,000	0.4433	7.391	7.307	7.391	7.391	7.559	17,860	7.4469	0.00%
2011-01-07	0	0.440	0.435	0.445	0.435	0.445	544,000	240,590	0.4423	7.391	7.307	7.475	7.307	7.475	32,386	7.4289	0.00%
2011-01-06	0	0.440	0.435	0.440	0.440	0.450	1,562,000	693,680	0.4441	7.391	7.307	7.391	7.391	7.559	92,990	7.4597	-2.22%
2011-01-05	0	0.450	0.440	0.450	0.440	0.450	388,000	174,270	0.4491	7.559	7.391	7.559	7.391	7.559	23,099	7.5446	0.00%
2011-01-04	0	0.450	0.435	0.450	0.440	0.455	1,432,000	638,220	0.4457	7.559	7.307	7.559	7.391	7.643	85,251	7.4864	-1.10%
2011-01-03	0	0.455	0.445	0.455	0.425	0.455	5,982,000	2,658,950	0.4445	7.643	7.475	7.643	7.139	7.643	356,125	7.4663	7.06%
2010-12-31	0	0.425	0.420	0.430	0.425	0.430	546,000	232,780	0.4263	7.139	7.055	7.223	7.139	7.223	32,505	7.1614	0.00%
2010-12-30	0	0.425	0.420	0.430	0.415	0.425	3,884,000	1,640,620	0.4224	7.139	7.055	7.223	6.971	7.139	231,226	7.0953	0.00%
2010-12-29	0	0.425	0.420	0.430	0.415	0.425	1,242,000	522,530	0.4207	7.139	7.055	7.223	6.971	7.139	73,940	7.0670	1.19%
2010-12-28	0	0.420	0.415	0.420	0.405	0.420	1,618,000	667,660	0.4126	7.055	6.971	7.055	6.803	7.055	96,324	6.9314	1.20%
2010-12-24	0	0.415	0.415	0.420	0.415	0.415	50,000	20,750	0.4150	6.971	6.971	7.055	6.971	6.971	2,977	6.9709	-1.19%
2010-12-23	0	0.420	0.410	0.420	0.410	0.425	2,782,000	1,162,920	0.4180	7.055	6.887	7.055	6.887	7.139	165,620	7.0216	1.20%
2010-12-22	0	0.415	0.405	0.415	0.405	0.415	402,000	164,790	0.4099	6.971	6.803	6.971	6.803	6.971	23,932	6.8857	0.00%
2010-12-21	0	0.415	0.405	0.415	0.390	0.420	2,474,000	1,018,330	0.4116	6.971	6.803	6.971	6.551	7.055	147,284	6.9140	3.75%
2010-12-20	0	0.400	0.400	0.405	0.395	0.410	952,000	381,230	0.4005	6.719	6.719	6.803	6.635	6.887	56,675	6.7266	-2.44%
2010-12-17	0	0.410	0.405	0.415	0.395	0.410	1,704,000	688,900	0.4043	6.887	6.803	6.971	6.635	6.887	101,444	6.7909	3.80%
2010-12-16	0	0.395	0.395	0.400	0.390	0.420	1,616,000	644,360	0.3987	6.635	6.635	6.719	6.551	7.055	96,205	6.6978	2.60%
2010-12-15	0	0.385	0.365	0.385	-	-	0	0	-	6.467	6.131	6.467	-	-	0	-	0.00%
2010-12-14	0	0.385	0.365	0.390	0.385	0.390	230,000	88,700	0.3857	6.467	6.131	6.551	6.467	6.551	13,693	6.4780	1.32%
2010-12-13	0	0.380	0.365	0.385	-	-	0	0	-	6.383	6.131	6.467	-	-	0	-	0.00%
2010-12-10	0	0.380	0.380	0.385	0.370	0.380	298,000	112,240	0.3766	6.383	6.383	6.467	6.215	6.383	17,741	6.3267	0.00%
2010-12-09	0	0.380	0.370	0.385	0.375	0.380	230,000	86,900	0.3778	6.383	6.215	6.467	6.299	6.383	13,693	6.3465	-2.56%
2010-12-08	0	0.390	0.380	0.390	0.380	0.390	190,000	72,700	0.3826	6.551	6.383	6.551	6.383	6.551	11,311	6.4272	1.30%
2010-12-07	0	0.385	0.385	0.390	0.380	0.385	208,000	80,030	0.3848	6.467	6.467	6.551	6.383	6.467	12,383	6.4630	-2.53%
2010-12-06	0	0.395	0.380	0.395	0.375	0.395	178,000	68,180	0.3830	6.635	6.383	6.635	6.299	6.635	10,597	6.4340	3.95%
2010-12-03	0	0.380	0.380	0.390	0.375	0.390	228,000	87,500	0.3838	6.383	6.383	6.551	6.299	6.551	13,573	6.4464	-2.56%
2010-12-02	0	0.390	0.385	0.395	0.380	0.400	376,000	148,430	0.3948	6.551	6.467	6.635	6.383	6.719	22,384	6.6310	-1.27%
2010-12-01	0	0.395	0.380	0.400	0.390	0.395	190,000	74,650	0.3929	6.635	6.383	6.719	6.551	6.635	11,311	6.5996	0.00%
2010-11-30	0	0.395	0.380	0.395	0.380	0.395	1,010,000	388,850	0.3850	6.635	6.383	6.635	6.383	6.635	60,128	6.4670	1.28%
2010-11-29	0	0.390	0.385	0.390	0.380	0.390	380,000	145,000	0.3816	6.551	6.467	6.551	6.383	6.551	22,622	6.4096	2.63%
2010-11-26	0	0.380	0.380	0.385	0.380	0.395	184,000	70,700	0.3842	6.383	6.383	6.467	6.383	6.635	10,954	6.4542	-2.56%
2010-11-25	0	0.390	0.390	0.395	0.385	0.390	634,000	244,510	0.3857	6.551	6.551	6.635	6.467	6.551	37,744	6.4781	0.00%
2010-11-24	0	0.390	0.385	0.390	0.380	0.390	312,000	120,380	0.3858	6.551	6.467	6.551	6.383	6.551	18,574	6.4810	1.30%
2010-11-23	0	0.385	0.385	0.395	0.385	0.410	516,000	200,260	0.3881	6.467	6.467	6.635	6.467	6.887	30,719	6.5191	-3.75%
2010-11-22	0	0.400	0.395	0.400	0.395	0.400	578,000	228,320	0.3950	6.719	6.635	6.719	6.635	6.719	34,410	6.6353	1.27%
2010-11-19	0	0.395	0.385	0.395	0.380	0.395	2,226,000	861,120	0.3868	6.635	6.467	6.635	6.383	6.635	132,520	6.4980	0.00%
2010-11-18	0	0.395	0.385	0.395	0.385	0.395	1,314,000	509,930	0.3881	6.635	6.467	6.635	6.467	6.635	78,226	6.5187	3.95%
2010-11-17	0	0.380	0.380	0.385	0.380	0.400	1,090,000	421,770	0.3869	6.383	6.383	6.467	6.383	6.719	64,891	6.4997	-3.80%
2010-11-16	0	0.395	0.390	0.395	0.375	0.415	6,846,000	2,706,800	0.3954	6.635	6.551	6.635	6.299	6.971	407,562	6.6414	3.95%
2010-11-15	0	0.380	0.360	0.380	0.355	0.380	762,000	275,950	0.3621	6.383	6.047	6.383	5.963	6.383	45,364	6.0830	4.11%
2010-11-12	0	0.365	0.360	0.370	0.360	0.370	388,000	141,680	0.3652	6.131	6.047	6.215	6.047	6.215	23,099	6.1337	-1.35%
2010-11-11	0	0.370	0.370	0.380	0.360	0.380	30,000	11,280	0.3760	6.215	6.215	6.383	6.047	6.383	1,786	6.3158	0.00%
2010-11-10	0	0.370	0.370	0.375	0.360	0.375	1,360,000	500,150	0.3678	6.215	6.215	6.299	6.047	6.299	80,965	6.1774	2.78%
2010-11-09	0	0.360	0.350	0.360	0.340	0.370	1,020,000	360,600	0.3535	6.047	5.879	6.047	5.711	6.215	60,723	5.9384	-5.26%
2010-11-08	0	0.380	0.370	0.380	0.360	0.380	1,978,000	741,510	0.3749	6.383	6.215	6.383	6.047	6.383	117,756	6.2970	2.70%
2010-11-05	0	0.370	0.365	0.370	0.370	0.385	954,000	359,040	0.3764	6.215	6.131	6.215	6.215	6.467	56,794	6.3218	-2.63%
2010-11-04	0	0.380	0.365	0.380	0.360	0.380	822,000	299,860	0.3648	6.383	6.131	6.383	6.047	6.383	48,936	6.1276	4.11%
2010-11-03	0	0.365	0.350	0.365	0.350	0.370	576,000	206,970	0.3593	6.131	5.879	6.131	5.879	6.215	34,291	6.0357	-1.35%
2010-11-02	0	0.370	0.345	0.375	-	-	0	0	-	6.215	5.795	6.299	-	-	0	-	0.00%
2010-11-01	0	0.370	0.350	0.370	0.345	0.370	254,000	89,020	0.3505	6.215	5.879	6.215	5.795	6.215	15,121	5.8870	2.78%
2010-10-29	0	0.360	0.350	0.360	0.360	0.360	500,000	179,000	0.3580	6.047	5.879	6.047	6.047	6.047	29,766	6.0135	2.86%
2010-10-28	0	0.350	0.350	0.365	-	-	0	0	-	5.879	5.879	6.131	-	-	0	-	0.00%
2010-10-27	0	0.350	0.350	0.360	0.350	0.350	290,000	101,500	0.3500	5.879	5.879	6.047	5.879	5.879	17,265	5.8791	0.00%
2010-10-26	0	0.350	0.350	0.360	0.350	0.360	450,000	160,500	0.3567	5.879	5.879	6.047	5.879	6.047	26,790	5.9911	-2.78%
2010-10-25	0	0.360	0.355	0.365	0.355	0.360	960,000	343,300	0.3576	6.047	5.963	6.131	5.963	6.047	57,152	6.0068	1.41%
2010-10-22	0	0.355	0.350	0.370	0.350	0.365	988,000	354,390	0.3587	5.963	5.879	6.215	5.879	6.131	58,818	6.0252	-1.39%
2010-10-21	0	0.360	0.360	0.365	0.355	0.365	1,688,000	607,690	0.3600	6.047	6.047	6.131	5.963	6.131	100,491	6.0472	-1.37%
2010-10-20	0	0.365	0.360	0.365	0.340	0.375	2,294,000	835,990	0.3644	6.131	6.047	6.131	5.711	6.299	136,568	6.1214	0.00%
2010-10-19	0	0.365	0.365	0.370	0.350	0.380	4,224,000	1,546,300	0.3661	6.131	6.131	6.215	5.879	6.383	251,467	6.1491	5.80%
2010-10-18	0	0.345	0.345	0.355	0.345	0.365	1,592,000	567,890	0.3567	5.795	5.795	5.963	5.795	6.131	94,776	5.9919	-4.17%
2010-10-15	0	0.360	0.355	0.360	0.340	0.365	8,436,000	2,985,070	0.3538	6.047	5.963	6.047	5.711	6.131	502,219	5.9438	5.88%
2010-10-14	0	0.340	0.335	0.340	0.320	0.345	3,728,000	1,246,140	0.3343	5.711	5.627	5.711	5.375	5.795	221,938	5.6148	6.25%
2010-10-13	0	0.320	0.310	0.320	0.315	0.325	2,280,000	727,100	0.3189	5.375	5.207	5.375	5.291	5.459	135,735	5.3568	1.59%
2010-10-12	0	0.315	0.315	0.320	0.315	0.320	1,830,000	582,350	0.3182	5.291	5.291	5.375	5.291	5.375	108,945	5.3454	-1.56%
2010-10-11	0	0.320	0.315	0.320	0.315	0.325	3,254,000	1,038,920	0.3193	5.375	5.291	5.375	5.291	5.459	193,720	5.3630	-1.54%
2010-10-08	0	0.325	0.320	0.325	0.315	0.325	7,904,000	2,533,720	0.3206	5.459	5.375	5.459	5.291	5.459	470,548	5.3846	4.84%
2010-10-07	0	0.310	0.310	0.315	0.310	0.320	2,030,000	642,350	0.3164	5.207	5.207	5.291	5.207	5.375	120,852	5.3152	0.00%
2010-10-06	0	0.310	0.310	0.320	0.310	0.325	4,032,000	1,281,170	0.3178	5.207	5.207	5.375	5.207	5.459	240,036	5.3374	-3.12%
2010-10-05	0	0.320	0.315	0.320	0.320	0.365	6,578,000	2,168,350	0.3296	5.375	5.291	5.375	5.375	6.131	391,607	5.5371	-8.57%
2010-10-04	0	0.350	0.350	0.355	0.340	0.365	6,452,000	2,290,830	0.3551	5.879	5.879	5.963	5.711	6.131	384,106	5.9641	9.38%
2010-09-30	0	0.320	0.320	0.335	0.320	0.330	220,000	72,000	0.3273	5.375	5.375	5.627	5.375	5.543	13,097	5.4973	-3.03%
2010-09-29	0	0.330	0.315	0.330	-	-	0	0	-	5.543	5.291	5.543	-	-	0	-	0.00%
2010-09-28	0	0.330	0.320	0.330	0.330	0.335	610,000	204,300	0.3349	5.543	5.375	5.543	5.543	5.627	36,315	5.6258	0.00%
2010-09-27	0	0.330	0.330	0.335	0.330	0.330	312,000	102,960	0.3300	5.543	5.543	5.627	5.543	5.543	18,574	5.5432	0.00%
2010-09-24	0	0.330	0.325	0.335	0.330	0.340	400,000	132,700	0.3318	5.543	5.459	5.627	5.543	5.711	23,813	5.5726	-1.49%
2010-09-22	0	0.335	0.335	0.340	0.320	0.345	2,970,000	977,720	0.3292	5.627	5.627	5.711	5.375	5.795	176,813	5.5297	3.08%
2010-09-21	0	0.325	0.320	0.325	0.320	0.325	1,680,000	541,000	0.3220	5.459	5.375	5.459	5.375	5.459	100,015	5.4092	3.17%
2010-09-20	0	0.315	0.310	0.320	0.310	0.325	2,252,000	719,310	0.3194	5.291	5.207	5.375	5.207	5.459	134,068	5.3653	3.28%
2010-09-17	0	0.305	0.300	0.305	0.300	0.320	2,242,000	694,340	0.3097	5.123	5.039	5.123	5.039	5.375	133,473	5.2021	0.00%
2010-09-16	0	0.305	0.295	0.305	0.290	0.305	352,000	102,830	0.2921	5.123	4.955	5.123	4.871	5.123	20,956	4.9071	5.17%
2010-09-15	0	0.290	0.290	0.305	0.285	0.290	602,000	174,340	0.2896	4.871	4.871	5.123	4.787	4.871	35,839	4.8646	-4.92%
2010-09-14	0	0.305	0.305	0.310	0.300	0.300	150,000	45,000	0.3000	5.123	5.123	5.207	5.039	5.039	8,930	5.0392	0.00%
2010-09-13	0	0.305	0.300	0.305	0.305	0.305	40,000	12,200	0.3050	5.123	5.039	5.123	5.123	5.123	2,381	5.1232	0.00%
2010-09-10	0	0.305	0.295	0.310	0.305	0.305	512,000	156,160	0.3050	5.123	4.955	5.207	5.123	5.123	30,481	5.1232	0.00%
2010-09-09	0	0.305	0.295	0.305	0.305	0.305	288,000	87,840	0.3050	5.123	4.955	5.123	5.123	5.123	17,145	5.1232	1.67%
2010-09-08	0	0.300	0.295	0.310	0.300	0.310	330,400	99,372	0.3008	5.039	4.955	5.207	5.039	5.207	19,670	5.0520	0.00%
2010-09-07	0	0.300	0.300	0.305	0.290	0.300	88,000	26,020	0.2957	5.039	5.039	5.123	4.871	5.039	5,239	4.9667	0.00%
2010-09-06	0	0.300	0.295	0.300	0.295	0.300	522,000	154,990	0.2969	5.039	4.955	5.039	4.955	5.039	31,076	4.9874	1.69%
2010-09-03	0	0.295	0.285	0.295	-	-	0	0	-	4.955	4.787	4.955	-	-	0	-	0.00%
2010-09-02	0	0.295	0.295	0.300	0.295	0.295	232,000	69,100	0.2978	4.955	4.955	5.039	4.955	4.955	13,812	5.0030	1.72%
2010-09-01	0	0.290	0.310	0.320	0.305	0.310	108,000	33,190	0.3073	4.871	5.207	5.375	5.123	5.207	6,430	5.1621	0.00%
2010-08-31	0	0.290	0.280	0.290	0.290	0.290	28,000	8,120	0.2900	4.871	4.703	4.871	4.871	4.871	1,667	4.8713	0.00%
2010-08-30	0	0.290	0.280	0.305	0.290	0.290	100,000	29,000	0.2900	4.871	4.703	5.123	4.871	4.871	5,953	4.8713	3.57%
2010-08-27	0	0.280	0.270	0.305	-	-	0	0	-	4.703	4.535	5.123	-	-	0	-	0.00%
2010-08-26	0	0.280	0.275	0.305	-	-	0	0	-	4.703	4.619	5.123	-	-	0	-	0.00%
2010-08-25	0	0.280	0.280	0.295	0.280	0.280	58,000	16,240	0.2800	4.703	4.703	4.955	4.703	4.703	3,453	4.7033	-1.75%
2010-08-24	0	0.285	0.280	0.300	0.280	0.285	400,000	112,500	0.2813	4.787	4.703	5.039	4.703	4.787	23,813	4.7243	0.00%
2010-08-23	0	0.285	0.280	0.290	0.285	0.285	100,000	28,500	0.2850	4.787	4.703	4.871	4.787	4.787	5,953	4.7873	1.79%
2010-08-20	0	0.280	0.280	0.300	0.280	0.280	2,000	560	0.2800	4.703	4.703	5.039	4.703	4.703	119	4.7033	-6.67%
2010-08-19	0	0.300	0.295	0.300	0.300	0.300	126,000	37,800	0.3000	5.039	4.955	5.039	5.039	5.039	7,501	5.0392	-1.64%
2010-08-18	0	0.305	0.300	0.305	0.305	0.305	416,000	126,880	0.3050	5.123	5.039	5.123	5.123	5.123	24,766	5.1232	1.67%
2010-08-17	0	0.300	0.300	0.305	0.300	0.300	74,000	22,200	0.3000	5.039	5.039	5.123	5.039	5.039	4,405	5.0392	-1.64%
2010-08-16	0	0.305	0.295	0.310	0.280	0.305	380,000	115,650	0.3043	5.123	4.955	5.207	4.703	5.123	22,622	5.1122	1.67%
2010-08-13	0	0.300	0.290	0.300	0.300	0.300	100,000	30,000	0.3000	5.039	4.871	5.039	5.039	5.039	5,953	5.0392	3.45%
2010-08-12	0	0.290	0.280	0.290	0.290	0.290	202,000	58,580	0.2900	4.871	4.703	4.871	4.871	4.871	12,026	4.8713	0.00%
2010-08-11	0	0.290	0.290	0.300	-	-	0	0	-	4.871	4.871	5.039	-	-	0	-	0.00%
2010-08-10	0	0.290	0.290	0.300	0.290	0.290	60,000	17,400	0.2900	4.871	4.871	5.039	4.871	4.871	3,572	4.8713	0.00%
2010-08-09	0	0.290	0.290	0.300	0.280	0.300	412,000	117,940	0.2863	4.871	4.871	5.039	4.703	5.039	24,528	4.8085	-3.33%
2010-08-06	0	0.300	0.290	0.300	-	-	0	0	-	5.039	4.871	5.039	-	-	0	-	0.00%
2010-08-05	0	0.300	0.295	0.305	0.300	0.300	181,000	54,300	0.3000	5.039	4.955	5.123	5.039	5.039	10,775	5.0392	0.00%
2010-08-04	0	0.300	0.295	0.300	0.295	0.305	646,000	192,430	0.2979	5.039	4.955	5.039	4.955	5.123	38,458	5.0036	0.00%
2010-08-03	0	0.300	0.300	0.305	0.300	0.305	406,000	122,490	0.3017	5.039	5.039	5.123	5.039	5.123	24,170	5.0678	-1.64%
2010-08-02	0	0.305	0.295	0.305	0.295	0.315	5,322,000	1,573,110	0.2956	5.123	4.955	5.123	4.955	5.291	316,834	4.9651	3.39%
2010-07-30	0	0.295	0.290	0.315	-	-	0	0	-	4.955	4.871	5.291	-	-	0	-	0.00%
2010-07-29	0	0.295	0.285	0.305	0.295	0.295	50,000	14,750	0.2950	4.955	4.787	5.123	4.955	4.955	2,977	4.9552	-1.67%
2010-07-28	0	0.300	0.300	0.310	0.300	0.320	242,000	73,870	0.3052	5.039	5.039	5.207	5.039	5.375	14,407	5.1274	5.26%
2010-07-27	0	0.285	0.285	0.300	0.285	0.290	180,000	51,390	0.2855	4.787	4.787	5.039	4.787	4.871	10,716	4.7957	-5.00%
2010-07-26	0	0.300	0.285	0.300	0.300	0.300	66,000	19,800	0.3000	5.039	4.787	5.039	5.039	5.039	3,929	5.0392	-3.23%
2010-07-23	0	0.310	0.290	0.310	0.290	0.310	282,000	83,650	0.2966	5.207	4.871	5.207	4.871	5.207	16,788	4.9826	5.08%
2010-07-22	0	0.295	0.280	0.295	-	-	0	0	-	4.955	4.703	4.955	-	-	0	-	-1.67%
2010-07-21	0	0.300	0.295	0.310	-	-	0	0	-	5.039	4.955	5.207	-	-	0	-	0.00%
2010-07-20	0	0.300	0.285	0.300	-	-	0	0	-	5.039	4.787	5.039	-	-	0	-	0.00%
2010-07-19	0	0.300	0.285	0.300	-	-	0	0	-	5.039	4.787	5.039	-	-	0	-	0.00%
2010-07-16	0	0.300	0.290	0.300	0.280	0.330	160,000	46,370	0.2898	5.039	4.871	5.039	4.703	5.543	9,525	4.8681	1.69%
2010-07-15	0	0.295	0.285	0.295	0.285	0.295	52,000	14,940	0.2873	4.955	4.787	4.955	4.787	4.955	3,096	4.8260	-1.67%
2010-07-14	0	0.300	0.280	0.300	-	-	0	0	-	5.039	4.703	5.039	-	-	0	-	0.00%
2010-07-13	0	0.300	0.290	0.300	0.300	0.300	100,000	30,000	0.3000	5.039	4.871	5.039	5.039	5.039	5,953	5.0392	0.00%
2010-07-12	0	0.300	0.290	0.300	-	-	0	0	-	5.039	4.871	5.039	-	-	0	-	0.00%
2010-07-09	0	0.300	0.280	0.310	-	-	0	0	-	5.039	4.703	5.207	-	-	0	-	0.00%
2010-07-08	0	0.300	0.300	0.310	0.300	0.300	10,000	3,000	0.3000	5.039	5.039	5.207	5.039	5.039	595	5.0392	0.00%
2010-07-07	0	0.300	0.280	0.315	-	-	0	0	-	5.039	4.703	5.291	-	-	0	-	0.00%
2010-07-06	0	0.300	0.280	0.315	0.300	0.300	12,000	3,600	0.3000	5.039	4.703	5.291	5.039	5.039	714	5.0392	0.00%
2010-07-05	0	0.300	0.280	0.310	-	-	0	0	-	5.039	4.703	5.207	-	-	0	-	0.00%
2010-07-02	0	0.300	0.290	0.320	0.300	0.300	40,000	12,000	0.3000	5.039	4.871	5.375	5.039	5.039	2,381	5.0392	0.00%
2010-06-30	0	0.300	0.300	0.320	-	-	0	0	-	5.039	5.039	5.375	-	-	0	-	0.00%
2010-06-29	0	0.300	0.285	0.315	0.300	0.300	50,000	15,000	0.3000	5.039	4.787	5.291	5.039	5.039	2,977	5.0392	0.00%
2010-06-28	0	0.300	0.300	0.325	0.300	0.300	20,000	6,000	0.3000	5.039	5.039	5.459	5.039	5.039	1,191	5.0392	-6.25%
2010-06-25	0	0.320	0.295	0.320	-	-	0	0	-	5.375	4.955	5.375	-	-	0	-	-1.54%
2010-06-24	0	0.325	0.300	0.325	-	-	0	0	-	5.459	5.039	5.459	-	-	0	-	0.00%
2010-06-23	0	0.325	0.305	0.325	0.330	0.330	50,000	16,500	0.3300	5.459	5.123	5.459	5.543	5.543	2,977	5.5432	1.56%
2010-06-22	0	0.320	0.300	0.330	0.315	0.320	284,000	90,380	0.3182	5.375	5.039	5.543	5.291	5.375	16,907	5.3456	-1.54%
2010-06-21	0	0.325	0.315	0.325	0.300	0.340	108,000	32,710	0.3029	5.459	5.291	5.459	5.039	5.711	6,430	5.0875	6.56%
2010-06-18	0	0.305	0.305	0.310	0.305	0.305	26,000	7,930	0.3050	5.123	5.123	5.207	5.123	5.123	1,548	5.1232	0.00%
2010-06-17	0	0.305	0.300	0.310	0.295	0.305	50,000	15,050	0.3010	5.123	5.039	5.207	4.955	5.123	2,977	5.0560	-1.61%
2010-06-15	0	0.310	0.280	0.310	-	-	0	0	-	5.207	4.703	5.207	-	-	0	-	-1.59%
2010-06-14	0	0.315	0.300	0.310	0.315	0.320	68,000	21,600	0.3176	5.291	5.039	5.207	5.291	5.375	4,048	5.3357	1.61%
2010-06-11	0	0.310	0.280	0.310	-	-	0	0	-	5.207	4.703	5.207	-	-	0	-	0.00%
2010-06-10	0	0.310	0.285	0.310	-	-	0	0	-	5.207	4.787	5.207	-	-	0	-	0.00%
2010-06-09	0	0.310	0.280	0.310	-	-	0	0	-	5.207	4.703	5.207	-	-	0	-	0.00%
2010-06-08	0	0.310	0.285	0.310	0.300	0.310	220,000	66,060	0.3003	5.207	4.787	5.207	5.039	5.207	13,097	5.0438	0.00%
2010-06-07	0	0.310	0.300	0.310	-	-	0	0	-	5.207	5.039	5.207	-	-	0	-	-1.59%
2010-06-04	0	0.315	0.300	0.315	-	-	0	0	-	5.291	5.039	5.291	-	-	0	-	0.00%
2010-06-03	0	0.315	0.310	0.315	0.315	0.315	20,000	6,300	0.3150	5.291	5.207	5.291	5.291	5.291	1,191	5.2912	5.00%
2010-06-02	0	0.300	0.300	0.310	0.290	0.290	20,000	5,800	0.2900	5.039	5.039	5.207	4.871	4.871	1,191	4.8713	-3.23%
2010-06-01	0	0.310	0.290	0.310	0.295	0.310	1,102,000	326,620	0.2964	5.207	4.871	5.207	4.955	5.207	65,605	4.9786	0.00%
2010-05-31	0	0.310	0.295	0.320	-	-	0	0	-	5.207	4.955	5.375	-	-	0	-	0.00%
2010-05-28	0	0.310	0.295	0.325	0.310	0.315	544,000	168,650	0.3100	5.207	4.955	5.459	5.207	5.291	32,386	5.2075	-1.59%
2010-05-27	0	0.315	0.315	0.320	0.315	0.315	450,000	141,750	0.3150	5.291	5.291	5.375	5.291	5.291	26,790	5.2912	3.28%
2010-05-26	0	0.305	0.295	0.320	-	-	0	0	-	5.123	4.955	5.375	-	-	0	-	0.00%
2010-05-25	0	0.305	0.290	0.320	0.290	0.305	18,000	5,340	0.2967	5.123	4.871	5.375	4.871	5.123	1,072	4.9832	-7.58%
2010-05-24	0	0.330	0.300	0.330	0.300	0.330	796,000	241,830	0.3038	5.543	5.039	5.543	5.039	5.543	47,388	5.1032	8.20%
2010-05-20	0	0.305	0.305	0.340	0.300	0.310	720,000	217,050	0.3015	5.123	5.123	5.711	5.039	5.207	42,864	5.0637	-8.96%
2010-05-19	0	0.335	0.320	0.340	0.335	0.335	30,000	10,050	0.3350	5.627	5.375	5.711	5.627	5.627	1,786	5.6271	-2.90%
2010-05-18	0	0.345	0.315	0.345	0.315	0.355	150,000	49,860	0.3324	5.795	5.291	5.795	5.291	5.963	8,930	5.5835	7.81%
2010-05-17	0	0.320	0.315	0.320	0.320	0.350	188,000	61,390	0.3265	5.375	5.291	5.375	5.375	5.879	11,192	5.4851	-9.86%
2010-05-14	0	0.355	0.320	0.355	0.355	0.355	2,000	710	0.3550	5.963	5.375	5.963	5.963	5.963	119	5.9631	0.00%
2010-05-13	0	0.355	0.350	0.355	0.350	0.355	768,000	269,800	0.3513	5.963	5.879	5.963	5.879	5.963	45,721	5.9010	0.00%
2010-05-12	0	0.355	0.330	0.355	-	-	0	0	-	5.963	5.543	5.963	-	-	0	-	0.00%
2010-05-11	0	0.355	0.335	0.355	0.350	0.365	254,000	90,680	0.3570	5.963	5.627	5.963	5.879	6.131	15,121	5.9968	4.41%
2010-05-10	0	0.340	0.330	0.340	0.330	0.340	554,000	182,920	0.3302	5.711	5.543	5.711	5.543	5.711	32,981	5.5462	0.00%
2010-05-07	0	0.340	0.325	0.340	0.320	0.340	954,000	319,610	0.3350	5.711	5.459	5.711	5.375	5.711	56,794	5.6275	3.03%
2010-05-06	0	0.330	0.330	0.340	0.330	0.340	1,604,000	538,540	0.3357	5.543	5.543	5.711	5.543	5.711	95,491	5.6397	-5.71%
2010-05-05	0	0.350	0.345	0.360	0.345	0.350	1,035,000	361,730	0.3495	5.879	5.795	6.047	5.795	5.879	61,616	5.8707	-1.41%
2010-05-04	0	0.355	0.355	0.365	0.355	0.355	546,000	193,830	0.3550	5.963	5.963	6.131	5.963	5.963	32,505	5.9631	0.00%
2010-05-03	0	0.355	0.355	0.370	0.350	0.365	656,000	232,780	0.3548	5.963	5.963	6.215	5.879	6.131	39,054	5.9605	-5.33%
2010-04-30	0	0.375	0.370	0.375	0.370	0.375	300,000	111,800	0.3727	6.299	6.215	6.299	6.215	6.299	17,860	6.2599	2.74%
2010-04-29	0	0.365	0.365	0.375	0.365	0.385	1,410,000	529,890	0.3758	6.131	6.131	6.299	6.131	6.467	83,941	6.3126	0.00%
2010-04-28	0	0.365	0.365	0.370	0.360	0.365	454,000	163,710	0.3606	6.131	6.131	6.215	6.047	6.131	27,028	6.0571	-1.35%
2010-04-27	0	0.370	0.370	0.380	0.370	0.370	486,000	179,820	0.3700	6.215	6.215	6.383	6.215	6.215	28,933	6.2151	-2.63%
2010-04-26	0	0.380	0.360	0.380	0.360	0.380	2,668,000	983,470	0.3686	6.383	6.047	6.383	6.047	6.383	158,834	6.1918	4.11%
2010-04-23	0	0.365	0.360	0.370	0.360	0.375	1,274,000	467,510	0.3670	6.131	6.047	6.215	6.047	6.299	75,845	6.1640	-2.67%
2010-04-22	0	0.375	0.370	0.375	0.370	0.380	626,000	231,690	0.3701	6.299	6.215	6.299	6.215	6.383	37,268	6.2169	-1.32%
2010-04-21	0	0.380	0.375	0.380	0.380	0.380	630,000	239,400	0.3800	6.383	6.299	6.383	6.383	6.383	37,506	6.3830	-2.56%
2010-04-20	0	0.390	0.380	0.390	0.375	0.390	694,000	261,570	0.3769	6.551	6.383	6.551	6.299	6.551	41,316	6.3310	4.00%
2010-04-19	0	0.375	0.375	0.380	0.360	0.390	4,698,000	1,764,720	0.3756	6.299	6.299	6.383	6.047	6.551	279,685	6.3097	-6.25%
2010-04-16	0	0.400	0.395	0.400	0.395	0.400	1,126,000	445,450	0.3956	6.719	6.635	6.719	6.635	6.719	67,034	6.6451	1.27%
2010-04-15	0	0.395	0.400	0.405	0.390	0.400	1,226,000	480,080	0.3916	6.635	6.719	6.803	6.551	6.719	72,987	6.5776	-2.47%
2010-04-14	0	0.405	0.405	0.410	0.400	0.405	472,000	188,810	0.4000	6.803	6.803	6.887	6.719	6.803	28,099	6.7193	1.25%
2010-04-13	0	0.400	0.395	0.400	0.390	0.410	1,180,000	463,240	0.3926	6.719	6.635	6.719	6.551	6.887	70,249	6.5943	0.00%
2010-04-12	0	0.400	0.395	0.400	0.400	0.410	1,780,000	718,190	0.4035	6.719	6.635	6.719	6.719	6.887	105,968	6.7774	-1.23%
2010-04-09	0	0.405	0.400	0.410	0.405	0.415	1,272,000	516,270	0.4059	6.803	6.719	6.887	6.803	6.971	75,726	6.8176	-1.22%
2010-04-08	0	0.410	0.405	0.415	0.410	0.415	1,110,000	457,920	0.4125	6.887	6.803	6.971	6.887	6.971	66,081	6.9296	1.23%
2010-04-07	0	0.405	0.405	0.410	0.405	0.415	1,650,000	675,090	0.4091	6.803	6.803	6.887	6.803	6.971	98,229	6.8726	-3.57%
2010-04-01	0	0.420	0.415	0.420	0.410	0.425	1,160,000	481,950	0.4155	7.055	6.971	7.055	6.887	7.139	69,058	6.9789	-1.18%
2010-03-31	0	0.425	0.410	0.425	0.385	0.430	8,126,000	3,413,680	0.4201	7.139	6.887	7.139	6.467	7.223	483,764	7.0565	6.25%
2010-03-30	0	0.400	0.400	0.405	0.395	0.410	2,100,000	835,710	0.3980	6.719	6.719	6.803	6.635	6.887	125,019	6.6847	-3.61%
2010-03-29	0	0.415	0.410	0.415	-	-	10,000	4,050	0.4050	6.971	6.887	6.971	-	-	595	6.8030	0.00%
2010-03-26	0	0.415	0.405	0.415	0.415	0.420	462,000	192,530	0.4167	6.971	6.803	6.971	6.971	7.055	27,504	7.0000	0.00%
2010-03-25	0	0.415	0.415	0.420	0.400	0.420	1,832,000	747,960	0.4083	6.971	6.971	7.055	6.719	7.055	109,064	6.8580	-1.19%
2010-03-24	0	0.420	0.420	0.425	0.410	0.455	11,302,000	4,866,500	0.4306	7.055	7.055	7.139	6.887	7.643	672,840	7.2328	-7.69%
2010-03-23	0	0.455	0.450	0.455	0.400	0.455	17,472,000	7,627,240	0.4365	7.643	7.559	7.643	6.719	7.643	1,040,158	7.3328	12.35%
2010-03-22	0	0.405	0.400	0.410	0.400	0.410	730,000	295,850	0.4053	6.803	6.719	6.887	6.719	6.887	43,459	6.8076	0.00%
2010-03-19	0	0.405	0.405	0.415	0.405	0.415	284,000	117,380	0.4133	6.803	6.803	6.971	6.803	6.971	16,907	6.9426	-1.22%
2010-03-18	0	0.410	0.410	0.415	0.410	0.415	630,000	258,900	0.4110	6.887	6.887	6.971	6.887	6.971	37,506	6.9030	-1.20%
2010-03-17	0	0.415	0.415	0.420	0.410	0.420	706,000	293,040	0.4151	6.971	6.971	7.055	6.887	7.055	42,030	6.9721	2.47%
2010-03-16	0	0.405	0.405	0.415	0.405	0.410	452,000	184,310	0.4078	6.803	6.803	6.971	6.803	6.887	26,909	6.8494	-2.41%
2010-03-15	0	0.415	0.410	0.425	0.410	0.425	2,004,000	832,870	0.4156	6.971	6.887	7.139	6.887	7.139	119,304	6.9811	-2.35%
2010-03-12	0	0.425	0.425	0.430	0.420	0.425	778,000	330,550	0.4249	7.139	7.139	7.223	7.055	7.139	46,317	7.1368	0.00%
2010-03-11	0	0.425	0.425	0.430	0.425	0.445	4,432,000	1,904,370	0.4297	7.139	7.139	7.223	7.139	7.475	263,850	7.2176	-2.30%
2010-03-10	0	0.435	0.430	0.435	0.400	0.445	5,806,000	2,506,170	0.4317	7.307	7.223	7.307	6.719	7.475	345,648	7.2506	7.41%
2010-03-09	0	0.405	0.400	0.410	0.405	0.405	200,000	81,000	0.4050	6.803	6.719	6.887	6.803	6.803	11,907	6.8030	0.00%
2010-03-08	0	0.405	0.400	0.405	0.395	0.405	766,000	305,290	0.3986	6.803	6.719	6.803	6.635	6.803	45,602	6.6946	3.85%
2010-03-05	0	0.390	0.390	0.410	0.390	0.395	198,000	78,060	0.3942	6.551	6.551	6.887	6.551	6.635	11,788	6.6223	0.00%
2010-03-04	0	0.390	0.390	0.400	0.390	0.400	558,000	220,470	0.3951	6.551	6.551	6.719	6.551	6.719	33,219	6.6368	-2.50%
2010-03-03	0	0.400	0.400	0.410	0.400	0.400	20,000	8,000	0.4000	6.719	6.719	6.887	6.719	6.719	1,191	6.7190	-2.44%
2010-03-02	0	0.410	0.400	0.410	0.400	0.410	1,104,000	449,590	0.4072	6.887	6.719	6.887	6.719	6.887	65,724	6.8405	-1.20%
2010-03-01	0	0.415	0.410	0.420	0.400	0.420	2,740,000	1,137,200	0.4150	6.971	6.887	7.055	6.719	7.055	163,120	6.9716	3.75%
2010-02-26	0	0.400	0.395	0.400	0.390	0.400	1,066,000	421,090	0.3950	6.719	6.635	6.719	6.551	6.719	63,462	6.6353	3.90%
2010-02-25	0	0.385	0.385	0.395	0.385	0.385	200,000	77,000	0.3850	6.467	6.467	6.635	6.467	6.467	11,907	6.4670	0.00%
2010-02-24	0	0.385	0.385	0.390	0.385	0.400	224,000	87,000	0.3884	6.467	6.467	6.551	6.467	6.719	13,335	6.5240	-1.28%
2010-02-23	0	0.390	0.390	0.395	0.380	0.395	578,000	227,600	0.3938	6.551	6.551	6.635	6.383	6.635	34,410	6.6144	0.00%
2010-02-22	0	0.390	0.390	0.395	0.375	0.400	1,308,000	509,910	0.3898	6.551	6.551	6.635	6.299	6.719	77,869	6.5483	6.85%
2010-02-19	0	0.365	0.360	0.385	0.365	0.385	904,000	336,090	0.3718	6.131	6.047	6.467	6.131	6.467	53,818	6.2450	-5.19%
2010-02-18	0	0.385	0.375	0.390	0.385	0.390	308,000	118,780	0.3856	6.467	6.299	6.551	6.467	6.551	18,336	6.4779	-1.28%
2010-02-17	0	0.390	0.380	0.390	-	-	0	0	-	6.551	6.383	6.551	-	-	0	-	0.00%
2010-02-12	0	0.390	0.370	0.390	0.395	0.395	30,000	11,850	0.3950	6.551	6.215	6.551	6.635	6.635	1,786	6.6350	0.00%
2010-02-11	0	0.390	0.380	0.390	0.375	0.390	532,000	203,400	0.3823	6.551	6.383	6.551	6.299	6.551	31,671	6.4222	5.41%
2010-02-10	0	0.370	0.370	0.375	0.355	0.375	342,000	124,550	0.3642	6.215	6.215	6.299	5.963	6.299	20,360	6.1173	0.00%
2010-02-09	0	0.370	0.365	0.370	0.355	0.370	528,000	191,610	0.3629	6.215	6.131	6.215	5.963	6.215	31,433	6.0958	0.00%
2010-02-08	0	0.370	0.365	0.380	0.370	0.380	944,000	349,820	0.3706	6.215	6.131	6.383	6.215	6.383	56,199	6.2247	-2.63%
2010-02-05	0	0.380	0.380	0.385	0.380	0.385	1,402,000	536,270	0.3825	6.383	6.383	6.467	6.383	6.467	83,465	6.4251	-3.80%
2010-02-04	0	0.395	0.390	0.395	0.395	0.400	176,000	69,600	0.3955	6.635	6.551	6.635	6.635	6.719	10,478	6.6426	-1.25%
2010-02-03	0	0.400	0.390	0.400	0.390	0.400	866,000	342,980	0.3961	6.719	6.551	6.719	6.551	6.719	51,555	6.6526	2.56%
2010-02-02	0	0.390	0.385	0.390	0.385	0.390	452,000	175,530	0.3883	6.551	6.467	6.551	6.467	6.551	26,909	6.5231	1.30%
2010-02-01	0	0.385	0.380	0.385	0.380	0.400	1,174,000	455,580	0.3881	6.467	6.383	6.467	6.383	6.719	69,892	6.5184	1.32%
2010-01-29	0	0.380	0.375	0.395	0.370	0.400	7,254,000	2,795,350	0.3854	6.383	6.299	6.635	6.215	6.719	431,851	6.4729	-7.32%
2010-01-28	0	0.410	0.395	0.410	0.400	0.410	1,374,000	553,530	0.4029	6.887	6.635	6.887	6.719	6.887	81,798	6.7670	1.23%
2010-01-27	0	0.405	0.395	0.410	0.390	0.410	4,398,000	1,764,300	0.4012	6.803	6.635	6.887	6.551	6.887	261,825	6.7385	1.25%
2010-01-26	0	0.400	0.395	0.405	0.390	0.425	9,012,000	3,603,560	0.3999	6.719	6.635	6.803	6.551	7.139	536,510	6.7167	-5.88%
2010-01-25	0	0.425	0.420	0.425	0.410	0.425	1,490,000	618,250	0.4149	7.139	7.055	7.139	6.887	7.139	88,704	6.9698	0.00%
2010-01-22	0	0.425	0.420	0.430	0.415	0.430	4,846,000	2,037,860	0.4205	7.139	7.055	7.223	6.971	7.223	288,496	7.0637	-2.30%
2010-01-21	0	0.435	0.430	0.435	0.430	0.450	8,136,000	3,532,610	0.4342	7.307	7.223	7.307	7.223	7.559	484,359	7.2934	-3.33%
2010-01-20	0	0.450	0.445	0.450	0.445	0.470	6,426,000	2,937,780	0.4572	7.559	7.475	7.559	7.475	7.895	382,558	7.6793	-6.25%
2010-01-19	0	0.480	0.470	0.480	0.435	0.485	21,492,000	9,951,000	0.4630	8.063	7.895	8.063	7.307	8.147	1,279,480	7.7774	6.67%
2010-01-18	0	0.450	0.445	0.450	0.415	0.465	40,840,000	18,377,530	0.4500	7.559	7.475	7.559	6.971	7.811	2,431,321	7.5587	9.76%
2010-01-15	0	0.410	0.410	0.415	0.400	0.425	13,754,000	5,672,310	0.4124	6.887	6.887	6.971	6.719	7.139	818,815	6.9275	2.50%
2010-01-14	0	0.400	0.395	0.400	0.390	0.425	12,592,000	5,093,720	0.4045	6.719	6.635	6.719	6.551	7.139	749,637	6.7949	3.90%
2010-01-13	0	0.385	0.375	0.385	0.375	0.385	1,690,000	643,950	0.3810	6.467	6.299	6.467	6.299	6.467	100,610	6.4004	1.32%
2010-01-12	0	0.380	0.375	0.385	0.375	0.390	1,620,000	617,700	0.3813	6.383	6.299	6.467	6.299	6.551	96,443	6.4048	0.00%
2010-01-11	0	0.380	0.380	0.385	0.375	0.400	3,800,000	1,459,250	0.3840	6.383	6.383	6.467	6.299	6.719	226,225	6.4504	-2.56%
2010-01-08	0	0.390	0.390	0.395	0.390	0.400	1,424,000	565,870	0.3974	6.551	6.551	6.635	6.551	6.719	84,775	6.6750	0.00%
2010-01-07	0	0.390	0.385	0.390	0.385	0.400	1,098,000	434,260	0.3955	6.551	6.467	6.551	6.467	6.719	65,367	6.6434	-1.27%
2010-01-06	0	0.395	0.395	0.400	0.380	0.400	2,668,000	1,037,770	0.3890	6.635	6.635	6.719	6.383	6.719	158,834	6.5337	0.00%
2010-01-05	0	0.395	0.390	0.395	0.380	0.410	3,064,000	1,210,510	0.3951	6.635	6.551	6.635	6.383	6.887	182,409	6.6363	2.60%
2010-01-04	0	0.385	0.375	0.385	0.375	0.385	534,000	204,220	0.3824	6.467	6.299	6.467	6.299	6.467	31,791	6.4239	1.32%
2009-12-31	0	0.380	0.375	0.380	0.375	0.385	106,000	40,140	0.3787	6.383	6.299	6.383	6.299	6.467	6,310	6.3608	1.33%
2009-12-30	0	0.375	0.375	0.380	0.375	0.380	550,000	207,250	0.3768	6.299	6.299	6.383	6.299	6.383	32,743	6.3296	0.00%
2009-12-29	0	0.375	0.370	0.380	0.375	0.375	300,000	112,500	0.3750	6.299	6.215	6.383	6.299	6.299	17,860	6.2990	-1.32%
2009-12-28	0	0.380	0.375	0.380	0.370	0.385	380,000	143,880	0.3786	6.383	6.299	6.383	6.215	6.467	22,622	6.3600	4.11%
2009-12-24	0	0.365	0.365	0.375	0.365	0.365	150,000	54,750	0.3650	6.131	6.131	6.299	6.131	6.131	8,930	6.1311	-1.35%
2009-12-23	0	0.370	0.370	0.375	0.370	0.380	742,000	275,560	0.3714	6.215	6.215	6.299	6.215	6.383	44,173	6.2381	-2.63%
2009-12-22	0	0.380	0.370	0.380	0.365	0.380	470,000	173,200	0.3685	6.383	6.215	6.383	6.131	6.383	27,980	6.1900	4.11%
2009-12-21	0	0.365	0.365	0.375	0.365	0.380	758,000	284,020	0.3747	6.131	6.131	6.299	6.131	6.383	45,126	6.2939	1.39%
2009-12-18	0	0.360	0.360	0.370	0.360	0.370	1,220,000	444,200	0.3641	6.047	6.047	6.215	6.047	6.215	72,630	6.1159	-5.26%
2009-12-17	0	0.380	0.375	0.380	0.375	0.395	2,284,000	869,620	0.3807	6.383	6.299	6.383	6.299	6.635	135,973	6.3955	-1.30%
2009-12-16	0	0.385	0.385	0.395	0.380	0.400	2,262,000	868,690	0.3840	6.467	6.467	6.635	6.383	6.719	134,663	6.4508	-3.75%
2009-12-15	0	0.400	0.390	0.400	0.395	0.400	356,000	141,900	0.3986	6.719	6.551	6.719	6.635	6.719	21,194	6.6954	0.00%
2009-12-14	0	0.400	0.395	0.405	0.390	0.405	1,832,000	729,060	0.3980	6.719	6.635	6.803	6.551	6.803	109,064	6.6847	1.27%
2009-12-11	0	0.395	0.395	0.400	0.385	0.395	1,078,000	420,160	0.3898	6.635	6.635	6.719	6.467	6.635	64,176	6.5470	-2.47%
2009-12-10	0	0.405	0.400	0.405	0.390	0.420	3,540,000	1,428,000	0.4034	6.803	6.719	6.803	6.551	7.055	210,746	6.7759	-3.57%
2009-12-09	0	0.420	0.415	0.420	0.415	0.435	5,608,000	2,388,350	0.4259	7.055	6.971	7.055	6.971	7.307	333,860	7.1537	0.00%
2009-12-08	0	0.420	0.420	0.425	0.410	0.420	3,106,000	1,294,900	0.4169	7.055	7.055	7.139	6.887	7.055	184,909	7.0029	0.00%
2009-12-07	0	0.420	0.405	0.420	0.405	0.425	1,408,000	583,190	0.4142	7.055	6.803	7.055	6.803	7.139	83,822	6.9575	0.00%
2009-12-04	0	0.420	0.415	0.420	0.415	0.430	5,956,000	2,503,360	0.4203	7.055	6.971	7.055	6.971	7.223	354,578	7.0601	-2.33%
2009-12-03	0	0.430	0.430	0.435	0.415	0.445	29,684,000	12,790,490	0.4309	7.223	7.223	7.307	6.971	7.475	1,767,173	7.2378	4.88%
2009-12-02	0	0.410	0.400	0.410	0.390	0.430	15,008,000	6,155,080	0.4101	6.887	6.719	6.887	6.551	7.223	893,469	6.8890	5.13%
2009-12-01	0	0.390	0.380	0.390	0.380	0.400	4,526,000	1,743,270	0.3852	6.551	6.383	6.551	6.383	6.719	269,446	6.4698	0.00%
2009-11-30	0	0.390	0.385	0.390	0.350	0.395	9,252,000	3,495,670	0.3778	6.551	6.467	6.551	5.879	6.635	550,798	6.3466	9.86%
2009-11-27	0	0.355	0.350	0.355	0.355	0.390	7,572,000	2,748,780	0.3630	5.963	5.879	5.963	5.963	6.551	450,783	6.0978	-8.97%
2009-11-26	0	0.390	0.380	0.390	0.375	0.405	11,950,000	4,617,860	0.3864	6.551	6.383	6.551	6.299	6.803	711,417	6.4911	-8.24%
2009-11-25	1	0.425	0.420	0.425	0.395	0.470	66,488,000	28,717,250	0.4319	7.139	7.055	7.139	6.635	7.895	3,958,219	7.2551	8.97%
2009-11-24	0	0.390	0.390	0.395	0.365	0.390	10,740,000	4,055,830	0.3776	6.551	6.551	6.635	6.131	6.551	639,383	6.3434	4.00%
2009-11-23	0	0.375	0.370	0.375	0.355	0.375	1,656,000	608,760	0.3676	6.299	6.215	6.299	5.963	6.299	98,586	6.1749	2.74%
2009-11-20	0	0.365	0.360	0.365	0.355	0.370	1,808,000	650,050	0.3595	6.131	6.047	6.131	5.963	6.215	107,635	6.0394	0.00%
2009-11-19	0	0.365	0.355	0.360	0.350	0.365	2,546,000	913,530	0.3588	6.131	5.963	6.047	5.879	6.131	151,571	6.0271	1.39%
2009-11-18	0	0.360	0.360	0.365	0.350	0.360	926,000	328,550	0.3548	6.047	6.047	6.131	5.879	6.047	55,127	5.9598	0.00%
2009-11-17	0	0.360	0.345	0.360	0.350	0.360	1,156,000	405,630	0.3509	6.047	5.795	6.047	5.879	6.047	68,820	5.8941	0.00%
2009-11-16	0	0.360	0.355	0.360	0.355	0.365	4,552,000	1,629,260	0.3579	6.047	5.963	6.047	5.963	6.131	270,993	6.0122	2.86%
2009-11-13	0	0.350	0.345	0.350	0.345	0.350	504,000	174,580	0.3464	5.879	5.795	5.879	5.795	5.879	30,005	5.8185	0.00%
2009-11-12	0	0.350	0.340	0.350	0.340	0.350	1,012,000	348,100	0.3440	5.879	5.711	5.879	5.711	5.879	60,247	5.7779	0.00%
2009-11-11	0	0.350	0.350	0.355	0.335	0.355	2,172,000	754,710	0.3475	5.879	5.879	5.963	5.627	5.963	129,305	5.8367	4.48%
2009-11-10	0	0.335	0.335	0.340	0.330	0.340	1,260,000	425,220	0.3375	5.627	5.627	5.711	5.543	5.711	75,011	5.6687	-1.47%
2009-11-09	0	0.340	0.340	0.345	0.340	0.350	1,124,000	390,270	0.3472	5.711	5.711	5.795	5.711	5.879	66,915	5.8323	0.00%
2009-11-06	0	0.340	0.335	0.340	0.340	0.350	1,190,000	408,990	0.3437	5.711	5.627	5.711	5.711	5.879	70,844	5.7731	-1.45%
2009-11-05	0	0.345	0.335	0.345	0.330	0.345	696,000	235,330	0.3381	5.795	5.627	5.795	5.543	5.795	41,435	5.6795	1.47%
2009-11-04	0	0.340	0.340	0.345	0.335	0.345	550,000	187,840	0.3415	5.711	5.711	5.795	5.627	5.795	32,743	5.7368	0.00%
2009-11-03	0	0.340	0.335	0.340	0.330	0.340	486,000	163,780	0.3370	5.711	5.627	5.711	5.543	5.711	28,933	5.6607	1.49%
2009-11-02	0	0.335	0.335	0.340	0.330	0.340	396,000	133,430	0.3369	5.627	5.627	5.711	5.543	5.711	23,575	5.6598	-1.47%
2009-10-30	0	0.340	0.335	0.340	0.335	0.345	938,000	318,410	0.3395	5.711	5.627	5.711	5.627	5.795	55,842	5.7020	1.49%
2009-10-29	0	0.335	0.335	0.340	0.335	0.335	556,000	186,260	0.3350	5.627	5.627	5.711	5.627	5.627	33,100	5.6271	-1.47%
2009-10-28	0	0.340	0.335	0.350	0.340	0.345	710,000	241,900	0.3407	5.711	5.627	5.879	5.711	5.795	42,268	5.7230	0.00%
2009-10-27	0	0.340	0.340	0.345	0.335	0.350	912,000	312,880	0.3431	5.711	5.711	5.795	5.627	5.879	54,294	5.7627	-1.45%
2009-10-23	0	0.345	0.345	0.350	0.340	0.355	1,656,000	575,160	0.3473	5.795	5.795	5.879	5.711	5.963	98,586	5.8341	0.00%
2009-10-22	0	0.345	0.340	0.345	0.340	0.345	1,594,000	544,650	0.3417	5.795	5.711	5.795	5.711	5.795	94,895	5.7395	-1.43%
2009-10-21	0	0.350	0.345	0.355	0.345	0.355	1,370,000	474,870	0.3466	5.879	5.795	5.963	5.795	5.963	81,560	5.8223	1.45%
2009-10-20	0	0.345	0.340	0.345	0.345	0.355	952,000	331,640	0.3484	5.795	5.711	5.795	5.795	5.963	56,675	5.8516	-1.43%
2009-10-19	0	0.350	0.345	0.350	0.345	0.355	1,090,000	381,790	0.3503	5.879	5.795	5.879	5.795	5.963	64,891	5.8836	0.00%
2009-10-16	0	0.350	0.350	0.355	0.340	0.350	1,368,000	471,780	0.3449	5.879	5.879	5.963	5.711	5.879	81,441	5.7929	2.94%
2009-10-15	0	0.340	0.340	0.345	0.340	0.355	1,294,000	442,000	0.3416	5.711	5.711	5.795	5.711	5.963	77,035	5.7376	-2.86%
2009-10-14	0	0.350	0.345	0.350	0.340	0.350	462,000	159,640	0.3455	5.879	5.795	5.879	5.711	5.879	27,504	5.8042	-1.41%
2009-10-13	0	0.355	0.350	0.355	0.345	0.355	520,000	181,050	0.3482	5.963	5.879	5.963	5.795	5.963	30,957	5.8484	2.90%
2009-10-12	0	0.345	0.345	0.350	0.345	0.350	402,000	139,190	0.3462	5.795	5.795	5.879	5.795	5.879	23,932	5.8160	-2.82%
2009-10-09	0	0.355	0.345	0.355	0.335	0.355	1,040,000	356,630	0.3429	5.963	5.795	5.963	5.627	5.963	61,914	5.7601	4.41%
2009-10-08	0	0.340	0.340	0.350	0.340	0.350	404,000	139,360	0.3450	5.711	5.711	5.879	5.711	5.879	24,051	5.7943	-4.23%
2009-10-07	0	0.355	0.345	0.355	0.340	0.360	390,000	135,650	0.3478	5.963	5.795	5.963	5.711	6.047	23,218	5.8425	-1.39%
2009-10-06	0	0.360	0.345	0.360	0.340	0.360	522,000	181,170	0.3471	6.047	5.795	6.047	5.711	6.047	31,076	5.8299	2.86%
2009-10-05	0	0.350	0.345	0.355	0.350	0.350	50,000	17,500	0.3500	5.879	5.795	5.963	5.879	5.879	2,977	5.8791	-1.41%
2009-10-02	0	0.355	0.340	0.355	0.340	0.355	292,000	101,780	0.3486	5.963	5.711	5.963	5.711	5.963	17,384	5.8549	0.00%
2009-09-30	0	0.355	0.345	0.355	0.335	0.355	3,228,000	1,102,820	0.3416	5.963	5.795	5.963	5.627	5.963	192,172	5.7387	0.00%
2009-09-29	0	0.355	0.345	0.355	0.345	0.355	782,000	275,070	0.3518	5.963	5.795	5.963	5.795	5.963	46,555	5.9085	-2.74%
2009-09-28	0	0.365	0.345	0.365	0.345	0.365	1,582,000	554,810	0.3507	6.131	5.795	6.131	5.795	6.131	94,181	5.8909	0.00%
2009-09-25	0	0.365	0.355	0.365	0.355	0.365	1,356,000	484,500	0.3573	6.131	5.963	6.131	5.963	6.131	80,727	6.0017	1.39%
2009-09-24	0	0.360	0.355	0.360	0.350	0.360	1,428,000	512,770	0.3591	6.047	5.963	6.047	5.879	6.047	85,013	6.0317	-2.70%
2009-09-23	0	0.370	0.365	0.370	0.360	0.370	1,206,000	440,020	0.3649	6.215	6.131	6.215	6.047	6.215	71,797	6.1287	2.78%
2009-09-22	0	0.360	0.360	0.375	0.360	0.370	688,000	251,680	0.3658	6.047	6.047	6.299	6.047	6.215	40,959	6.1447	-2.70%
2009-09-21	0	0.370	0.360	0.370	0.360	0.370	488,000	178,610	0.3660	6.215	6.047	6.215	6.047	6.215	29,052	6.1479	0.00%
2009-09-18	0	0.370	0.365	0.370	0.360	0.375	2,866,000	1,050,250	0.3665	6.215	6.131	6.215	6.047	6.299	170,621	6.1555	0.00%
2009-09-17	0	0.370	0.370	0.375	0.365	0.370	2,762,000	1,015,890	0.3678	6.215	6.215	6.299	6.131	6.215	164,430	6.1783	-1.33%
2009-09-16	0	0.375	0.370	0.375	0.360	0.380	5,096,000	1,904,340	0.3737	6.299	6.215	6.299	6.047	6.383	303,379	6.2771	0.00%
2009-09-15	0	0.375	0.360	0.375	0.360	0.375	262,000	95,370	0.3640	6.299	6.047	6.299	6.047	6.299	15,598	6.1144	2.74%
2009-09-14	0	0.365	0.360	0.370	0.360	0.365	228,000	83,030	0.3642	6.131	6.047	6.215	6.047	6.131	13,573	6.1171	-2.67%
2009-09-11	0	0.375	0.365	0.375	0.365	0.375	1,220,000	453,320	0.3716	6.299	6.131	6.299	6.131	6.299	72,630	6.2415	0.00%
2009-09-10	0	0.375	0.365	0.375	0.350	0.385	8,574,000	3,189,110	0.3720	6.299	6.131	6.299	5.879	6.467	510,435	6.2478	5.63%
2009-09-09	0	0.355	0.350	0.360	0.350	0.360	770,000	274,360	0.3563	5.963	5.879	6.047	5.879	6.047	45,840	5.9851	-1.39%
2009-09-08	0	0.360	0.355	0.360	0.350	0.360	1,050,000	374,650	0.3568	6.047	5.963	6.047	5.879	6.047	62,509	5.9935	0.00%
2009-09-07	0	0.360	0.350	0.360	0.350	0.360	516,405	184,534	0.3573	6.047	5.879	6.047	5.879	6.047	30,743	6.0025	1.41%
2009-09-04	0	0.355	0.355	0.360	0.350	0.360	288,000	102,750	0.3568	5.963	5.963	6.047	5.879	6.047	17,145	5.9928	-1.39%
2009-09-03	0	0.360	0.355	0.360	0.350	0.360	1,256,000	444,290	0.3537	6.047	5.963	6.047	5.879	6.047	74,773	5.9418	2.86%
2009-09-02	0	0.350	0.345	0.355	0.350	0.355	556,000	195,250	0.3512	5.879	5.795	5.963	5.879	5.963	33,100	5.8987	-2.78%
2009-09-01	0	0.360	0.350	0.360	0.345	0.360	3,462,000	1,210,270	0.3496	6.047	5.879	6.047	5.795	6.047	206,103	5.8722	1.41%
2009-08-31	0	0.355	0.350	0.360	0.350	0.360	1,442,000	510,430	0.3540	5.963	5.879	6.047	5.879	6.047	85,846	5.9459	-2.74%
2009-08-28	0	0.365	0.350	0.365	0.345	0.365	898,000	318,950	0.3552	6.131	5.879	6.131	5.795	6.131	53,460	5.9661	4.29%
2009-08-27	0	0.350	0.350	0.360	0.350	0.360	1,132,000	401,360	0.3546	5.879	5.879	6.047	5.879	6.047	67,391	5.9557	-4.11%
2009-08-26	0	0.365	0.360	0.365	0.360	0.375	2,698,000	990,790	0.3672	6.131	6.047	6.131	6.047	6.299	160,620	6.1686	-1.35%
2009-08-25	0	0.370	0.365	0.370	0.355	0.370	2,632,000	951,660	0.3616	6.215	6.131	6.215	5.963	6.215	156,690	6.0735	0.00%
2009-08-24	0	0.370	0.360	0.370	0.355	0.370	2,864,000	1,034,260	0.3611	6.215	6.047	6.215	5.963	6.215	170,502	6.0660	1.37%
2009-08-21	0	0.365	0.360	0.365	0.360	0.380	4,146,000	1,512,080	0.3647	6.131	6.047	6.131	6.047	6.383	246,823	6.1262	-2.67%
2009-08-20	0	0.375	0.365	0.375	0.365	0.395	11,412,000	4,318,000	0.3784	6.299	6.131	6.299	6.131	6.635	679,389	6.3557	1.35%
2009-08-19	0	0.370	0.365	0.370	0.355	0.375	6,836,000	2,490,580	0.3643	6.215	6.131	6.215	5.963	6.299	406,966	6.1199	0.00%
2009-08-18	0	0.370	0.365	0.370	0.355	0.400	12,748,000	4,761,230	0.3735	6.215	6.131	6.215	5.963	6.719	758,925	6.2737	-5.13%
2009-08-17	0	0.390	0.390	0.395	0.375	0.430	30,938,000	12,357,220	0.3994	6.551	6.551	6.635	6.299	7.223	1,841,827	6.7092	9.86%
2009-08-14	1	-	-	-	-	-	0	0	-	5.963	-	-	-	-	0	-	0.00%
2009-08-13	1	-	-	-	-	-	0	0	-	5.963	-	-	-	-	0	-	0.00%
2009-08-12	1	-	-	-	-	-	0	0	-	5.963	-	-	-	-	0	-	0.00%
2009-08-11	0	0.355	0.345	0.355	0.345	0.365	7,806,000	2,750,070	0.3523	5.963	5.795	5.963	5.795	6.131	464,713	5.9178	1.43%
2009-08-10	0	0.350	0.350	0.355	0.340	0.365	5,416,000	1,896,790	0.3502	5.879	5.879	5.963	5.711	6.131	322,430	5.8828	-4.11%
2009-08-07	0	0.365	0.350	0.365	0.350	0.370	2,800,000	1,008,510	0.3602	6.131	5.879	6.131	5.879	6.215	166,692	6.0501	-3.95%
2009-08-06	0	0.380	0.375	0.380	0.355	0.385	3,840,000	1,426,520	0.3715	6.383	6.299	6.383	5.963	6.467	228,606	6.2401	1.33%
2009-08-05	0	0.375	0.360	0.375	0.360	0.375	6,352,000	2,322,380	0.3656	6.299	6.047	6.299	6.047	6.299	378,153	6.1414	-2.60%
2009-08-04	0	0.385	0.375	0.385	0.375	0.410	17,624,000	6,891,410	0.3910	6.467	6.299	6.467	6.299	6.887	1,049,207	6.5682	-1.28%
2009-08-03	0	0.390	0.385	0.390	0.340	0.390	37,834,000	14,260,760	0.3769	6.551	6.467	6.551	5.711	6.551	2,252,365	6.3315	14.71%
2009-07-31	0	0.340	0.340	0.345	0.340	0.350	1,552,000	528,980	0.3408	5.711	5.711	5.795	5.711	5.879	92,395	5.7252	-1.45%
2009-07-30	0	0.345	0.335	0.345	0.330	0.345	1,910,000	643,690	0.3370	5.795	5.627	5.795	5.543	5.795	113,708	5.6609	2.99%
2009-07-29	0	0.335	0.330	0.340	0.330	0.350	2,644,000	891,760	0.3373	5.627	5.543	5.711	5.543	5.879	157,405	5.6654	-4.29%
2009-07-28	0	0.350	0.340	0.350	0.335	0.350	2,392,000	820,550	0.3430	5.879	5.711	5.879	5.627	5.879	142,403	5.7622	1.45%
2009-07-27	0	0.345	0.340	0.345	0.335	0.350	6,450,000	2,216,550	0.3437	5.795	5.711	5.795	5.627	5.879	383,987	5.7725	2.99%
2009-07-24	0	0.335	0.330	0.335	0.325	0.340	2,898,000	963,830	0.3326	5.627	5.543	5.627	5.459	5.711	172,526	5.5866	0.00%
2009-07-23	0	0.335	0.330	0.335	0.325	0.335	1,254,000	414,150	0.3303	5.627	5.543	5.627	5.459	5.627	74,654	5.5476	1.52%
2009-07-22	0	0.330	0.325	0.335	0.325	0.340	5,154,000	1,706,090	0.3310	5.543	5.459	5.627	5.459	5.711	306,832	5.5603	-2.94%
2009-07-21	0	0.340	0.330	0.340	0.335	0.345	2,384,000	800,990	0.3360	5.711	5.543	5.711	5.627	5.795	141,926	5.6437	-1.45%
2009-07-20	0	0.345	0.335	0.345	0.330	0.345	6,084,000	2,032,090	0.3340	5.795	5.627	5.795	5.543	5.795	362,198	5.6104	2.99%
2009-07-17	0	0.335	0.330	0.335	0.335	0.340	1,870,000	629,100	0.3364	5.627	5.543	5.627	5.627	5.711	111,326	5.6510	-2.90%
2009-07-16	0	0.345	0.335	0.340	0.335	0.350	4,506,000	1,533,380	0.3403	5.795	5.627	5.711	5.627	5.879	268,255	5.7161	0.00%
2009-07-15	0	0.345	0.335	0.345	0.335	0.345	2,012,000	680,410	0.3382	5.795	5.627	5.795	5.627	5.795	119,780	5.6805	2.99%
2009-07-14	0	0.335	0.330	0.340	0.330	0.345	4,134,000	1,392,050	0.3367	5.627	5.543	5.711	5.543	5.795	246,109	5.6562	-1.47%
2009-07-13	0	0.340	0.330	0.340	0.335	0.350	5,112,000	1,765,490	0.3454	5.711	5.543	5.711	5.627	5.879	304,332	5.8012	-2.86%
2009-07-10	0	0.350	0.345	0.355	0.335	0.355	2,258,000	776,630	0.3439	5.879	5.795	5.963	5.627	5.963	134,425	5.7774	2.94%
2009-07-09	0	0.340	0.340	0.345	0.330	0.345	5,058,000	1,688,570	0.3338	5.711	5.711	5.795	5.543	5.795	301,117	5.6077	1.49%
2009-07-08	0	0.335	0.330	0.340	0.330	0.345	5,166,000	1,741,040	0.3370	5.627	5.543	5.711	5.543	5.795	307,547	5.6611	-1.47%
2009-07-07	0	0.340	0.335	0.340	0.335	0.350	6,226,000	2,136,860	0.3432	5.711	5.627	5.711	5.627	5.879	370,651	5.7651	1.49%
2009-07-06	0	0.335	0.330	0.335	0.325	0.335	1,720,000	573,110	0.3332	5.627	5.543	5.627	5.459	5.627	102,396	5.5970	1.52%
2009-07-03	0	0.330	0.325	0.330	0.300	0.330	4,320,000	1,368,460	0.3168	5.543	5.459	5.543	5.039	5.543	257,182	5.3210	1.54%
2009-07-02	0	0.325	0.320	0.325	0.320	0.340	5,236,000	1,719,260	0.3284	5.459	5.375	5.459	5.375	5.711	311,714	5.5155	-4.41%
2009-06-30	0	0.340	0.335	0.340	0.330	0.355	9,286,000	3,171,070	0.3415	5.711	5.627	5.711	5.543	5.963	552,822	5.7362	-4.23%
2009-06-29	0	0.355	0.350	0.355	0.335	0.360	15,180,000	5,300,840	0.3492	5.963	5.879	5.963	5.627	6.047	903,708	5.8657	5.97%
2009-06-26	0	0.335	0.335	0.340	0.325	0.340	5,716,000	1,901,330	0.3326	5.627	5.627	5.711	5.459	5.711	340,290	5.5874	3.08%
2009-06-25	0	0.325	0.320	0.325	0.315	0.330	7,236,000	2,331,080	0.3222	5.459	5.375	5.459	5.291	5.543	430,780	5.4113	3.17%
2009-06-24	0	0.315	0.310	0.320	0.310	0.325	3,844,000	1,210,410	0.3149	5.291	5.207	5.375	5.207	5.459	228,844	5.2892	0.00%
2009-06-23	0	0.315	0.310	0.315	0.315	0.325	4,970,000	1,587,900	0.3195	5.291	5.207	5.291	5.291	5.459	295,878	5.3667	-5.97%
2009-06-22	0	0.335	0.325	0.335	0.325	0.335	6,132,000	2,032,400	0.3314	5.627	5.459	5.627	5.459	5.627	365,055	5.5674	1.52%
2009-06-19	0	0.330	0.325	0.330	0.315	0.340	13,492,000	4,403,140	0.3264	5.543	5.459	5.543	5.291	5.711	803,217	5.4819	-2.94%
2009-06-18	0	0.340	0.335	0.340	0.330	0.360	17,528,000	5,970,610	0.3406	5.711	5.627	5.711	5.543	6.047	1,043,492	5.7218	-5.56%
2009-06-17	0	0.360	0.355	0.360	0.340	0.390	33,550,000	12,098,420	0.3606	6.047	5.963	6.047	5.711	6.551	1,997,327	6.0573	-6.49%
2009-06-16	0	0.385	0.380	0.385	0.310	0.390	83,710,000	30,448,440	0.3637	6.467	6.383	6.467	5.207	6.551	4,983,494	6.1099	18.46%
2009-06-15	0	0.325	0.320	0.325	0.300	0.330	24,052,000	7,650,480	0.3181	5.459	5.375	5.459	5.039	5.543	1,431,884	5.3429	1.56%
2009-06-12	0	0.320	0.315	0.320	0.315	0.375	66,768,000	22,616,710	0.3387	5.375	5.291	5.375	5.291	6.299	3,974,888	5.6899	-9.86%
2009-06-11	0	0.355	0.350	0.355	0.350	0.400	203,163,000	75,653,700	0.3724	5.963	5.879	5.963	5.879	6.719	12,094,869	6.2550	7.58%
2009-06-10	0	0.330	0.325	0.330	0.310	0.350	58,238,000	19,010,590	0.3264	5.543	5.459	5.543	5.207	5.879	3,467,073	5.4832	11.86%
2009-06-09	0	0.295	0.295	0.300	0.280	0.310	19,326,000	5,780,230	0.2991	4.955	4.955	5.039	4.703	5.207	1,150,532	5.0240	1.72%
2009-06-08	0	0.290	0.290	0.295	0.280	0.310	9,454,000	2,761,460	0.2921	4.871	4.871	4.955	4.703	5.207	562,823	4.9064	-4.92%
2009-06-05	0	0.305	0.300	0.305	0.300	0.330	8,696,000	2,673,710	0.3075	5.123	5.039	5.123	5.039	5.543	517,698	5.1646	-3.17%
2009-06-04	0	0.315	0.310	0.315	0.290	0.330	17,456,000	5,523,820	0.3164	5.291	5.207	5.291	4.871	5.543	1,039,205	5.3154	8.62%
2009-06-03	0	0.290	0.285	0.290	0.275	0.300	15,364,000	4,439,970	0.2890	4.871	4.787	4.871	4.619	5.039	914,662	4.8542	3.57%
2009-06-02	0	0.280	0.270	0.280	0.270	0.280	3,564,000	992,790	0.2786	4.703	4.535	4.703	4.535	4.703	212,175	4.6791	0.00%
2009-06-01	0	0.280	0.275	0.280	0.270	0.280	2,202,000	607,820	0.2760	4.703	4.619	4.703	4.535	4.703	131,091	4.6366	0.00%
2009-05-29	0	0.280	0.275	0.280	0.270	0.280	2,324,000	640,430	0.2756	4.703	4.619	4.703	4.535	4.703	138,354	4.6289	0.00%
2009-05-27	0	0.280	0.270	0.280	0.265	0.280	2,204,000	609,090	0.2764	4.703	4.535	4.703	4.451	4.703	131,210	4.6421	3.70%
2009-05-26	0	0.270	0.265	0.270	0.250	0.275	1,030,000	273,140	0.2652	4.535	4.451	4.535	4.199	4.619	61,319	4.4544	-1.82%
2009-05-25	0	0.275	0.265	0.275	0.255	0.275	410,000	110,750	0.2701	4.619	4.451	4.619	4.283	4.619	24,408	4.5374	5.77%
2009-05-22	0	0.260	0.255	0.265	0.250	0.275	2,460,000	631,940	0.2569	4.367	4.283	4.451	4.199	4.619	146,451	4.3150	-5.45%
2009-05-21	0	0.275	0.270	0.275	0.270	0.280	1,704,000	465,680	0.2733	4.619	4.535	4.619	4.535	4.703	101,444	4.5905	1.85%
2009-05-20	0	0.270	0.270	0.275	0.270	0.280	998,000	274,060	0.2746	4.535	4.535	4.619	4.535	4.703	59,414	4.6127	-5.26%
2009-05-19	0	0.285	0.285	0.290	0.280	0.300	2,172,000	625,410	0.2879	4.787	4.787	4.871	4.703	5.039	129,305	4.8367	-1.72%
2009-05-18	0	0.290	0.285	0.290	0.260	0.290	3,480,000	973,420	0.2797	4.871	4.787	4.871	4.367	4.871	207,174	4.6986	7.41%
2009-05-15	0	0.270	0.265	0.270	0.260	0.270	822,000	215,940	0.2627	4.535	4.451	4.535	4.367	4.535	48,936	4.4127	3.85%
2009-05-14	0	0.260	0.260	0.265	0.250	0.270	1,788,000	462,980	0.2589	4.367	4.367	4.451	4.199	4.535	106,445	4.3495	-3.70%
2009-05-13	0	0.270	0.270	0.275	0.265	0.275	1,600,000	431,700	0.2698	4.535	4.535	4.619	4.451	4.619	95,253	4.5322	5.88%
2009-05-12	0	0.255	0.255	0.260	0.249	0.260	888,000	226,668	0.2553	4.283	4.283	4.367	4.183	4.367	52,865	4.2877	-3.77%
2009-05-11	0	0.265	0.255	0.265	0.255	0.290	2,466,000	683,890	0.2773	4.451	4.283	4.451	4.283	4.871	146,808	4.6584	-1.85%
2009-05-08	0	0.270	0.260	0.270	0.260	0.285	3,142,000	833,070	0.2651	4.535	4.367	4.535	4.367	4.787	187,052	4.4537	-3.57%
2009-05-07	0	0.280	0.275	0.280	0.260	0.305	3,392,000	968,070	0.2854	4.703	4.619	4.703	4.367	5.123	201,935	4.7940	0.00%
2009-05-06	0	0.280	0.275	0.280	0.270	0.285	4,250,000	1,171,860	0.2757	4.703	4.619	4.703	4.535	4.787	253,015	4.6316	0.00%
2009-05-05	0	0.280	0.280	0.285	0.246	0.290	5,564,000	1,472,686	0.2647	4.703	4.703	4.787	4.132	4.871	331,241	4.4460	16.18%
2009-05-04	0	0.241	0.244	0.245	0.228	0.248	2,382,000	572,334	0.2403	4.048	4.099	4.115	3.830	4.166	141,807	4.0360	0.00%
2009-04-30	0	0.241	0.239	0.242	0.241	0.249	2,102,000	514,006	0.2445	4.048	4.015	4.065	4.048	4.183	125,138	4.1075	1.26%
2009-04-29	0	0.238	0.236	0.238	0.228	0.242	2,550,000	604,964	0.2372	3.998	3.964	3.998	3.830	4.065	151,809	3.9850	4.85%
2009-04-28	0	0.227	0.224	0.228	0.224	0.250	3,752,000	869,354	0.2317	3.813	3.763	3.830	3.763	4.199	223,367	3.8920	-8.84%
2009-04-27	0	0.249	0.246	0.250	0.240	0.295	7,668,000	1,938,518	0.2528	4.183	4.132	4.199	4.031	4.955	456,498	4.2465	-15.59%
2009-04-24	0	0.295	0.285	0.295	0.280	0.365	23,340,000	7,474,610	0.3202	4.955	4.787	4.955	4.703	6.131	1,389,496	5.3794	-1.67%
2009-04-23	0	0.300	0.295	0.300	0.190	0.315	17,122,000	4,763,136	0.2782	5.039	4.955	5.039	3.192	5.291	1,019,321	4.6729	67.60%
2009-04-22	0	0.179	0.178	0.188	0.179	0.185	208,000	38,006	0.1827	3.007	2.990	3.158	3.007	3.108	12,383	3.0693	-1.65%
2009-04-21	0	0.182	0.182	0.190	0.178	0.180	454,000	81,118	0.1787	3.057	3.057	3.192	2.990	3.024	27,028	3.0013	1.11%
2009-04-20	0	0.180	0.177	0.187	0.171	0.180	212,000	37,560	0.1772	3.024	2.973	3.141	2.872	3.024	12,621	2.9760	-4.26%
2009-04-17	0	0.188	0.181	0.190	0.181	0.198	1,392,000	266,014	0.1911	3.158	3.040	3.192	3.040	3.326	82,870	3.2100	4.44%
2009-04-16	0	0.180	0.180	0.184	0.175	0.181	698,000	124,632	0.1786	3.024	3.024	3.091	2.940	3.040	41,554	2.9993	-1.64%
2009-04-15	0	0.183	0.183	0.184	0.171	0.190	594,000	106,976	0.1801	3.074	3.074	3.091	2.872	3.192	35,363	3.0251	-1.08%
2009-04-14	0	0.185	0.180	0.185	0.165	0.192	3,200,000	585,262	0.1829	3.108	3.024	3.108	2.772	3.225	190,505	3.0722	-5.13%
2009-04-09	0	0.195	0.195	0.199	0.152	0.199	14,266,000	2,580,192	0.1809	3.276	3.276	3.343	2.553	3.343	849,295	3.0380	38.30%
2009-04-08	0	0.141	0.140	0.142	0.135	0.141	1,080,000	150,100	0.1390	2.368	2.352	2.385	2.268	2.368	64,295	2.3345	0.71%
2009-04-07	0	0.140	0.137	0.140	0.136	0.140	650,000	89,780	0.1381	2.352	2.301	2.352	2.284	2.352	38,696	2.3201	2.94%
2009-04-06	0	0.136	0.135	0.136	0.130	0.136	2,858,000	380,682	0.1332	2.284	2.268	2.284	2.184	2.284	170,145	2.2374	6.25%
2009-04-03	0	0.128	0.126	0.133	0.125	0.140	2,224,000	296,012	0.1331	2.150	2.116	2.234	2.100	2.352	132,401	2.2357	2.40%
2009-04-02	0	0.125	0.120	0.126	0.118	0.125	256,000	31,608	0.1235	2.100	2.016	2.116	1.982	2.100	15,240	2.0740	4.17%
2009-04-01	0	0.120	0.118	0.123	0.118	0.118	40,000	4,720	0.1180	2.016	1.982	2.066	1.982	1.982	2,381	1.9821	0.00%
2009-03-31	0	0.120	0.117	0.123	0.120	0.120	100,000	12,000	0.1200	2.016	1.965	2.066	2.016	2.016	5,953	2.0157	0.84%
2009-03-30	0	0.119	0.116	0.120	0.119	0.120	300,000	35,800	0.1193	1.999	1.949	2.016	1.999	2.016	17,860	2.0045	2.59%
2009-03-27	0	0.116	0.116	0.122	0.110	0.123	1,126,000	135,212	0.1201	1.949	1.949	2.049	1.848	2.066	67,034	2.0171	-2.52%
2009-03-26	0	0.119	0.110	0.120	0.115	0.119	200,000	23,400	0.1170	1.999	1.848	2.016	1.932	1.999	11,907	1.9653	3.48%
2009-03-25	0	0.115	0.115	0.120	0.115	0.115	100,000	11,500	0.1150	1.932	1.932	2.016	1.932	1.932	5,953	1.9317	0.00%
2009-03-24	0	0.115	0.115	0.120	0.115	0.115	98,000	11,270	0.1150	1.932	1.932	2.016	1.932	1.932	5,834	1.9317	-0.86%
2009-03-23	0	0.116	0.116	0.120	0.116	0.116	150,000	17,400	0.1160	1.949	1.949	2.016	1.949	1.949	8,930	1.9485	-4.13%
2009-03-20	0	0.121	0.110	0.121	-	-	0	0	-	2.032	1.848	2.032	-	-	0	-	0.00%
2009-03-19	0	0.121	0.116	0.123	-	-	0	0	-	2.032	1.949	2.066	-	-	0	-	0.00%
2009-03-18	0	0.121	0.116	0.121	0.115	0.121	270,000	31,870	0.1180	2.032	1.949	2.032	1.932	2.032	16,074	1.9827	0.83%
2009-03-17	0	0.120	0.114	0.122	0.120	0.120	6,000	720	0.1200	2.016	1.915	2.049	2.016	2.016	357	2.0157	0.84%
2009-03-16	0	0.119	0.115	0.123	0.119	0.119	160,000	19,140	0.1196	1.999	1.932	2.066	1.999	1.999	9,525	2.0094	4.39%
2009-03-13	0	0.114	0.114	0.118	0.114	0.114	60,000	6,840	0.1140	1.915	1.915	1.982	1.915	1.915	3,572	1.9149	-3.39%
2009-03-12	0	0.118	0.114	0.125	0.118	0.118	130,000	15,340	0.1180	1.982	1.915	2.100	1.982	1.982	7,739	1.9821	-1.67%
2009-03-11	0	0.120	0.115	0.125	-	-	0	0	-	2.016	1.932	2.100	-	-	0	-	0.00%
2009-03-10	0	0.120	0.112	0.123	0.118	0.120	602,000	71,720	0.1191	2.016	1.881	2.066	1.982	2.016	35,839	2.0012	4.35%
2009-03-09	0	0.115	0.112	0.120	-	-	0	0	-	1.932	1.881	2.016	-	-	0	-	0.00%
2009-03-06	0	0.115	0.115	0.120	0.115	0.115	2,000	230	0.1150	1.932	1.932	2.016	1.932	1.932	119	1.9317	-4.96%
2009-03-05	0	0.121	0.113	0.121	0.112	0.121	642,000	74,486	0.1160	2.032	1.898	2.032	1.881	2.032	38,220	1.9489	3.42%
2009-03-04	0	0.117	0.117	0.124	0.117	0.125	98,000	11,626	0.1186	1.965	1.965	2.083	1.965	2.100	5,834	1.9927	-3.31%
2009-03-03	0	0.121	0.115	0.123	0.115	0.123	276,000	32,820	0.1189	2.032	1.932	2.066	1.932	2.066	16,431	1.9974	-3.20%
2009-03-02	0	0.125	0.120	0.128	0.123	0.125	471,276	58,138	0.1234	2.100	2.016	2.150	2.066	2.100	28,056	2.0722	-0.79%
2009-02-27	0	0.126	0.123	0.126	0.123	0.128	770,000	96,100	0.1248	2.116	2.066	2.116	2.066	2.150	45,840	2.0964	2.44%
2009-02-26	0	0.123	0.120	0.126	0.118	0.123	620,000	73,800	0.1190	2.066	2.016	2.116	1.982	2.066	36,910	1.9994	2.50%
2009-02-25	0	0.120	0.120	0.129	0.120	0.126	652,000	80,440	0.1234	2.016	2.016	2.167	2.016	2.116	38,815	2.0724	-2.44%
2009-02-24	0	0.123	0.118	0.123	0.118	0.123	2,552,000	301,146	0.1180	2.066	1.982	2.066	1.982	2.066	151,928	1.9822	2.50%
2009-02-23	0	0.120	0.119	0.125	0.119	0.119	320,000	38,080	0.1190	2.016	1.999	2.100	1.999	1.999	19,051	1.9989	0.00%
2009-02-20	0	0.120	0.118	0.120	0.120	0.124	770,000	94,400	0.1226	2.016	1.982	2.016	2.016	2.083	45,840	2.0593	-4.00%
2009-02-19	0	0.125	0.125	0.127	0.124	0.128	2,572,000	319,488	0.1242	2.100	2.100	2.133	2.083	2.150	153,118	2.0865	0.00%
2009-02-18	0	0.125	0.120	0.125	0.118	0.128	1,290,000	156,250	0.1211	2.100	2.016	2.100	1.982	2.150	76,797	2.0346	4.17%
2009-02-17	0	0.120	0.118	0.120	0.117	0.121	2,040,000	244,284	0.1197	2.016	1.982	2.016	1.965	2.032	121,447	2.0114	-6.25%
2009-02-16	0	0.128	0.128	0.129	0.122	0.136	5,556,000	708,978	0.1276	2.150	2.150	2.167	2.049	2.284	330,764	2.1435	-4.48%
2009-02-13	0	0.134	0.127	0.134	0.121	0.135	7,554,000	951,078	0.1259	2.251	2.133	2.251	2.032	2.268	449,711	2.1149	11.67%
2009-02-12	0	0.120	0.118	0.120	0.117	0.125	4,874,000	583,704	0.1198	2.016	1.982	2.016	1.965	2.100	290,163	2.0116	0.00%
2009-02-11	0	0.120	0.118	0.123	0.113	0.120	6,524,000	744,756	0.1142	2.016	1.982	2.066	1.898	2.016	388,392	1.9175	-6.25%
2009-02-10	0	0.128	0.120	0.128	0.115	0.128	700,000	84,350	0.1205	2.150	2.016	2.150	1.932	2.150	41,673	2.0241	11.30%
2009-02-09	0	0.115	0.110	0.115	0.110	0.118	632,000	72,820	0.1152	1.932	1.848	1.932	1.848	1.982	37,625	1.9354	-0.86%
2009-02-06	0	0.116	0.110	0.116	0.113	0.125	1,880,000	216,630	0.1152	1.949	1.848	1.949	1.898	2.100	111,922	1.9355	0.00%
2009-02-05	0	0.116	0.110	0.123	0.116	0.116	66,000	7,656	0.1160	1.949	1.848	2.066	1.949	1.949	3,929	1.9485	0.00%
2009-02-04	0	0.116	0.116	0.118	0.100	0.118	802,000	93,506	0.1166	1.949	1.949	1.982	1.680	1.982	47,745	1.9584	-1.69%
2009-02-03	0	0.118	0.116	0.118	0.112	0.132	2,330,000	275,726	0.1183	1.982	1.949	1.982	1.881	2.217	138,712	1.9878	-1.67%
2009-02-02	0	0.120	0.115	0.122	0.109	0.122	2,268,000	266,694	0.1176	2.016	1.932	2.049	1.831	2.049	135,020	1.9752	4.35%
2009-01-30	0	0.115	0.113	0.115	0.109	0.119	10,811,172	1,205,511	0.1115	1.932	1.898	1.932	1.831	1.999	643,620	1.8730	-17.86%
2009-01-29	0	0.140	0.140	0.169	0.140	0.140	30,000	4,200	0.1400	2.352	2.352	2.839	2.352	2.352	1,786	2.3516	11.11%
2009-01-23	0	0.126	0.106	0.138	0.126	0.126	216,000	27,216	0.1260	2.116	1.781	2.318	2.116	2.116	12,859	2.1165	0.80%
2009-01-22	0	0.125	0.125	0.128	0.125	0.130	1,434,000	179,670	0.1253	2.100	2.100	2.150	2.100	2.184	85,370	2.1046	0.00%
2009-01-21	0	0.125	0.120	0.125	0.123	0.125	1,644,000	204,212	0.1242	2.100	2.016	2.100	2.066	2.100	97,872	2.0865	-12.59%
2009-01-20	0	0.143	0.143	0.179	0.142	0.142	30,000	4,260	0.1420	2.402	2.402	3.007	2.385	2.385	1,786	2.3852	0.70%
2009-01-19	0	0.142	0.142	0.180	0.142	0.155	4,000	594	0.1485	2.385	2.385	3.024	2.385	2.604	238	2.4944	-10.13%
2009-01-16	0	0.158	0.158	0.161	0.158	0.161	444,000	71,192	0.1603	2.654	2.654	2.704	2.654	2.704	26,433	2.6933	-1.86%
2009-01-15	0	0.161	0.161	0.164	0.161	0.200	2,248,000	370,490	0.1648	2.704	2.704	2.755	2.704	3.359	133,830	2.7684	-43.51%
2009-01-14	0	0.285	0.154	0.285	-	-	0	0	-	4.787	2.587	4.787	-	-	0	-	0.00%
2009-01-13	0	0.285	0.151	0.285	-	-	0	0	-	4.787	2.536	4.787	-	-	0	-	0.00%
2009-01-12	0	0.285	0.139	0.285	-	-	0	0	-	4.787	2.335	4.787	-	-	0	-	0.00%
2009-01-09	0	0.285	0.138	0.285	-	-	0	0	-	4.787	2.318	4.787	-	-	0	-	0.00%
2009-01-08	0	0.285	0.158	0.285	-	-	0	0	-	4.787	2.654	4.787	-	-	0	-	0.00%
2009-01-07	0	0.285	0.148	0.285	-	-	0	0	-	4.787	2.486	4.787	-	-	0	-	0.00%
2009-01-06	0	0.285	0.165	0.285	-	-	0	0	-	4.787	2.772	4.787	-	-	0	-	0.00%
2009-01-05	0	0.285	0.143	0.285	-	-	0	0	-	4.787	2.402	4.787	-	-	0	-	-1.72%
2009-01-02	0	0.290	0.151	0.290	0.300	0.300	100,000	30,000	0.3000	4.871	2.536	4.871	5.039	5.039	5,953	5.0392	-3.33%
2008-12-31	0	0.300	0.129	0.300	0.200	0.300	918,000	246,526	0.2685	5.039	2.167	5.039	3.359	5.039	54,651	4.5109	53.85%
2008-12-30	0	0.195	0.160	0.195	0.150	0.198	134,000	21,732	0.1622	3.276	2.688	3.276	2.520	3.326	7,977	2.7242	30.00%
2008-12-29	0	0.150	0.130	0.175	-	-	0	0	-	2.520	2.184	2.940	-	-	0	-	0.00%
2008-12-24	0	0.150	0.150	0.160	0.130	0.180	1,228,000	199,260	0.1623	2.520	2.520	2.688	2.184	3.024	73,106	2.7256	15.38%
2008-12-23	0	0.130	0.110	0.130	0.130	0.130	80,000	10,400	0.1300	2.184	1.848	2.184	2.184	2.184	4,763	2.1837	6.56%
2008-12-22	0	0.122	0.081	0.135	-	-	0	0	-	2.049	1.361	2.268	-	-	0	-	-6.15%
2008-12-19	0	0.130	0.116	0.130	0.135	0.135	10,000	1,350	0.1350	2.184	1.949	2.184	2.268	2.268	595	2.2677	13.04%
2008-12-18	0	0.115	0.111	0.130	-	-	0	0	-	1.932	1.865	2.184	-	-	0	-	0.00%
2008-12-17	0	0.115	0.115	0.128	0.115	0.116	94,000	10,870	0.1156	1.932	1.932	2.150	1.932	1.949	5,596	1.9424	-0.86%
2008-12-16	0	0.116	0.116	0.127	-	-	0	0	-	1.949	1.949	2.133	-	-	0	-	0.87%
2008-12-15	0	0.115	0.115	0.132	0.115	0.115	120,000	13,800	0.1150	1.932	1.932	2.217	1.932	1.932	7,144	1.9317	3.60%
2008-12-12	0	0.111	0.120	0.125	0.100	0.125	1,840,000	198,890	0.1081	1.865	2.016	2.100	1.680	2.100	109,540	1.8157	-20.71%
2008-12-11	0	0.140	0.130	0.142	0.140	0.140	50,000	7,000	0.1400	2.352	2.184	2.385	2.352	2.352	2,977	2.3516	0.00%
2008-12-10	0	0.140	0.121	0.155	0.140	0.140	50,000	7,000	0.1400	2.352	2.032	2.604	2.352	2.352	2,977	2.3516	3.70%
2008-12-09	0	0.135	0.135	0.162	0.130	0.130	46,000	5,980	0.1300	2.268	2.268	2.721	2.184	2.184	2,739	2.1837	-3.57%
2008-12-08	0	0.140	0.120	0.140	-	-	0	0	-	2.352	2.016	2.352	-	-	0	-	0.00%
2008-12-05	0	0.140	0.118	0.140	0.138	0.140	124,000	17,186	0.1386	2.352	1.982	2.352	2.318	2.352	7,382	2.3281	1.45%
2008-12-04	0	0.138	0.118	0.138	-	-	0	0	-	2.318	1.982	2.318	-	-	0	-	0.00%
2008-12-03	0	0.138	0.116	0.138	0.139	0.139	160,000	22,240	0.1390	2.318	1.949	2.318	2.335	2.335	9,525	2.3348	3.76%
2008-12-02	0	0.133	0.119	0.133	0.140	0.140	20,000	2,800	0.1400	2.234	1.999	2.234	2.352	2.352	1,191	2.3516	-1.48%
2008-12-01	0	0.135	0.130	0.135	0.130	0.135	70,000	9,350	0.1336	2.268	2.184	2.268	2.184	2.268	4,167	2.2437	6.30%
2008-11-28	0	0.127	0.121	0.131	-	-	0	0	-	2.133	2.032	2.200	-	-	0	-	0.00%
2008-11-27	0	0.127	0.127	0.143	0.127	0.127	100,000	12,700	0.1270	2.133	2.133	2.402	2.133	2.133	5,953	2.1333	-11.19%
2008-11-26	0	0.143	0.137	0.143	0.137	0.145	842,000	117,738	0.1398	2.402	2.301	2.402	2.301	2.436	50,127	2.3488	-1.38%
2008-11-25	0	0.145	0.141	0.145	0.135	0.150	3,998,000	565,904	0.1415	2.436	2.368	2.436	2.268	2.520	238,012	2.3776	-34.09%
2008-11-24	0	0.220	0.132	0.350	-	-	0	0	-	3.695	2.217	5.879	-	-	0	-	0.00%
2008-11-21	0	0.220	0.133	0.300	-	-	0	0	-	3.695	2.234	5.039	-	-	0	-	0.00%
2008-11-20	0	0.220	0.136	0.350	-	-	0	0	-	3.695	2.284	5.879	-	-	0	-	0.00%
2008-11-19	0	0.220	0.135	0.350	-	-	0	0	-	3.695	2.268	5.879	-	-	0	-	0.00%
2008-11-18	0	0.220	0.130	0.350	-	-	0	0	-	3.695	2.184	5.879	-	-	0	-	0.00%
2008-11-17	0	0.220	0.130	0.250	-	-	0	0	-	3.695	2.184	4.199	-	-	0	-	0.00%
2008-11-14	0	0.220	0.200	0.350	-	-	0	0	-	3.695	3.359	5.879	-	-	0	-	0.00%
2008-11-13	0	0.220	0.132	0.350	-	-	0	0	-	3.695	2.217	5.879	-	-	0	-	0.00%
2008-11-12	0	0.220	0.175	0.350	-	-	0	0	-	3.695	2.940	5.879	-	-	0	-	0.00%
2008-11-11	0	0.220	0.131	0.350	0.220	0.220	130,000	28,600	0.2200	3.695	2.200	5.879	3.695	3.695	7,739	3.6954	10.00%
2008-11-10	0	0.200	0.150	0.350	-	-	0	0	-	3.359	2.520	5.879	-	-	0	-	0.00%
2008-11-07	0	0.200	0.175	0.200	-	-	0	0	-	3.359	2.940	3.359	-	-	0	-	0.00%
2008-11-06	0	0.200	0.175	0.350	-	-	0	0	-	3.359	2.940	5.879	-	-	0	-	0.00%
2008-11-05	0	0.200	0.220	0.350	0.200	0.200	40,000	8,000	0.2000	3.359	3.695	5.879	3.359	3.359	2,381	3.3595	-13.04%
2008-11-04	0	0.230	0.170	0.350	-	-	0	0	-	3.863	2.856	5.879	-	-	0	-	0.00%
2008-11-03	0	0.230	0.230	0.330	-	-	0	0	-	3.863	3.863	5.543	-	-	0	-	0.00%
2008-10-31	0	0.230	0.150	0.350	0.228	0.250	474,000	110,074	0.2322	3.863	2.520	5.879	3.830	4.199	28,219	3.9008	53.33%
2008-10-30	0	0.150	0.135	0.275	0.124	0.150	650,000	85,212	0.1311	2.520	2.268	4.619	2.083	2.520	38,696	2.2021	20.97%
2008-10-29	0	0.124	0.100	0.124	0.100	0.124	12,000	1,248	0.1040	2.083	1.680	2.083	1.680	2.083	714	1.7469	3.33%
2008-10-28	0	0.120	0.100	0.120	0.120	0.120	160,000	19,200	0.1200	2.016	1.680	2.016	2.016	2.016	9,525	2.0157	9.09%
2008-10-27	0	0.110	0.100	0.110	0.110	0.110	50,000	5,500	0.1100	1.848	1.680	1.848	1.848	1.848	2,977	1.8477	-12.70%
2008-10-24	0	0.126	0.126	0.159	0.126	0.150	294,000	42,194	0.1435	2.116	2.116	2.671	2.116	2.520	17,503	2.4107	-42.73%
2008-10-23	0	0.220	-	0.220	-	-	0	0	-	3.695	-	3.695	-	-	0	-	0.00%
2008-10-22	0	0.220	0.141	0.230	-	-	0	0	-	3.695	2.368	3.863	-	-	0	-	0.00%
2008-10-21	0	0.220	0.155	0.285	-	-	0	0	-	3.695	2.604	4.787	-	-	0	-	0.00%
2008-10-20	0	0.220	0.193	0.220	0.200	0.220	38,000	7,720	0.2032	3.695	3.242	3.695	3.359	3.695	2,262	3.4125	-12.00%
2008-10-17	0	0.250	0.182	0.250	-	-	0	0	-	4.199	3.057	4.199	-	-	0	-	0.00%
2008-10-16	0	0.250	0.160	0.260	-	-	0	0	-	4.199	2.688	4.367	-	-	0	-	0.00%
2008-10-15	0	0.250	0.201	0.250	-	-	0	0	-	4.199	3.376	4.199	-	-	0	-	-7.41%
2008-10-14	0	0.270	0.152	0.270	-	-	0	0	-	4.535	2.553	4.535	-	-	0	-	-1.82%
2008-10-13	0	0.275	0.125	0.280	-	-	0	0	-	4.619	2.100	4.703	-	-	0	-	0.00%
2008-10-10	0	0.275	0.101	0.275	-	-	0	0	-	4.619	1.697	4.619	-	-	0	-	-3.51%
2008-10-09	0	0.285	0.100	0.285	-	-	0	0	-	4.787	1.680	4.787	-	-	0	-	0.00%
2008-10-08	0	0.285	0.125	0.285	-	-	0	0	-	4.787	2.100	4.787	-	-	0	-	-3.39%
2008-10-06	0	0.295	0.196	0.295	-	-	0	0	-	4.955	3.292	4.955	-	-	0	-	0.00%
2008-10-03	0	0.295	0.170	0.295	-	-	0	0	-	4.955	2.856	4.955	-	-	0	-	0.00%
2008-10-02	0	0.295	0.167	0.295	-	-	0	0	-	4.955	2.805	4.955	-	-	0	-	0.00%
2008-09-30	0	0.295	0.231	0.295	-	-	0	0	-	4.955	3.880	4.955	-	-	0	-	0.00%
2008-09-29	0	0.295	-	0.295	0.295	0.300	82,000	24,200	0.2951	4.955	-	4.955	4.955	5.039	4,882	4.9573	0.00%
2008-09-26	0	0.295	-	0.290	-	-	0	0	-	4.955	-	4.871	-	-	0	-	0.00%
2008-09-25	0	0.295	0.202	0.295	0.260	0.295	60,000	16,300	0.2717	4.955	3.393	4.955	4.367	4.955	3,572	4.5633	13.46%
2008-09-24	0	0.260	0.230	0.260	0.250	0.260	32,000	8,200	0.2563	4.367	3.863	4.367	4.199	4.367	1,905	4.3043	1.96%
2008-09-23	0	0.255	0.250	0.285	0.250	0.260	400,000	101,720	0.2543	4.283	4.199	4.787	4.199	4.367	23,813	4.2716	-26.09%
2008-09-22	0	0.345	0.265	0.345	-	-	0	0	-	5.795	4.451	5.795	-	-	0	-	0.00%
2008-09-19	0	0.345	0.345	0.350	0.330	0.330	6,000	1,980	0.3300	5.795	5.795	5.879	5.543	5.543	357	5.5432	15.00%
2008-09-18	0	0.300	0.204	0.300	-	-	0	0	-	5.039	3.427	5.039	-	-	0	-	-11.76%
2008-09-17	0	0.340	0.265	0.340	-	-	0	0	-	5.711	4.451	5.711	-	-	0	-	-2.86%
2008-09-16	0	0.350	0.233	0.350	-	-	0	0	-	5.879	3.914	5.879	-	-	0	-	0.00%
2008-09-12	0	0.350	0.290	0.350	-	-	0	0	-	5.879	4.871	5.879	-	-	0	-	0.00%
2008-09-11	0	0.350	0.290	0.350	-	-	0	0	-	5.879	4.871	5.879	-	-	0	-	0.00%
2008-09-10	0	0.350	0.300	0.350	0.350	0.350	50,000	17,500	0.3500	5.879	5.039	5.879	5.879	5.879	2,977	5.8791	0.00%
2008-09-09	0	0.350	0.295	0.350	-	-	0	0	-	5.879	4.955	5.879	-	-	0	-	0.00%
2008-09-08	0	0.350	0.320	0.360	0.350	0.360	148,000	52,800	0.3568	5.879	5.375	6.047	5.879	6.047	8,811	5.9926	0.00%
2008-09-05	0	0.350	0.390	0.400	-	-	0	0	-	5.879	6.551	6.719	-	-	0	-	0.00%
2008-09-04	0	0.350	0.350	0.405	-	-	0	0	-	5.879	5.879	6.803	-	-	0	-	2.94%
2008-09-03	0	0.340	0.295	0.415	-	-	0	0	-	5.711	4.955	6.971	-	-	0	-	0.00%
2008-09-02	0	0.340	0.340	0.420	0.340	0.340	20,000	6,800	0.3400	5.711	5.711	7.055	5.711	5.711	1,191	5.7111	-19.05%
2008-09-01	0	0.420	0.330	0.420	-	-	0	0	-	7.055	5.543	7.055	-	-	0	-	-2.33%
2008-08-29	0	0.430	0.340	0.430	0.380	0.430	212,000	81,160	0.3828	7.223	5.711	7.223	6.383	7.223	12,621	6.4306	13.16%
2008-08-28	0	0.380	0.380	0.420	0.380	0.380	152,000	57,760	0.3800	6.383	6.383	7.055	6.383	6.383	9,049	6.3830	0.00%
2008-08-27	0	0.380	0.335	0.380	0.380	0.380	800,000	304,000	0.3800	6.383	5.627	6.383	6.383	6.383	47,626	6.3830	-9.52%
2008-08-26	0	0.420	0.375	0.420	-	-	0	0	-	7.055	6.299	7.055	-	-	0	-	-1.18%
2008-08-25	0	0.425	0.340	0.425	-	-	0	0	-	7.139	5.711	7.139	-	-	0	-	-1.16%
2008-08-21	0	0.430	0.375	0.435	0.430	0.430	100,000	43,000	0.4300	7.223	6.299	7.307	7.223	7.223	5,953	7.2229	4.88%
2008-08-20	0	0.410	0.380	0.425	0.410	0.410	200,000	82,000	0.4100	6.887	6.383	7.139	6.887	6.887	11,907	6.8870	-3.53%
2008-08-19	0	0.425	0.340	0.435	0.430	0.430	100,000	43,000	0.4300	7.139	5.711	7.307	7.223	7.223	5,953	7.2229	0.00%
2008-08-18	0	0.425	0.380	0.430	0.425	0.425	50,000	21,250	0.4250	7.139	6.383	7.223	7.139	7.139	2,977	7.1389	0.00%
2008-08-15	0	0.425	0.375	0.425	0.425	0.425	100,000	42,500	0.4250	7.139	6.299	7.139	7.139	7.139	5,953	7.1389	0.00%
2008-08-14	0	0.425	0.380	0.430	0.420	0.435	100,000	43,230	0.4323	7.139	6.383	7.223	7.055	7.307	5,953	7.2615	1.19%
2008-08-13	0	0.420	0.335	0.420	-	-	0	0	-	7.055	5.627	7.055	-	-	0	-	0.00%
2008-08-12	0	0.420	0.330	0.420	-	-	0	0	-	7.055	5.543	7.055	-	-	0	-	0.00%
2008-08-11	0	0.420	0.375	0.420	0.420	0.420	100,000	42,000	0.4200	7.055	6.299	7.055	7.055	7.055	5,953	7.0549	0.00%
2008-08-08	0	0.420	0.400	0.425	0.385	0.420	52,000	21,770	0.4187	7.055	6.719	7.139	6.467	7.055	3,096	7.0323	5.00%
2008-08-07	0	0.400	0.375	0.420	0.400	0.400	50,000	20,000	0.4000	6.719	6.299	7.055	6.719	6.719	2,977	6.7190	-5.88%
2008-08-05	0	0.425	0.385	0.430	0.425	0.425	100,000	42,500	0.4250	7.139	6.467	7.223	7.139	7.139	5,953	7.1389	0.00%
2008-08-04	0	0.425	0.355	0.425	0.425	0.440	200,000	86,500	0.4325	7.139	5.963	7.139	7.139	7.391	11,907	7.2649	1.19%
2008-08-01	0	0.420	0.400	0.420	-	-	0	0	-	7.055	6.719	7.055	-	-	0	-	-1.18%
2008-07-31	0	0.425	0.385	0.425	0.410	0.425	88,000	36,650	0.4165	7.139	6.467	7.139	6.887	7.139	5,239	6.9958	2.41%
2008-07-30	0	0.415	0.360	0.415	-	-	0	0	-	6.971	6.047	6.971	-	-	0	-	0.00%
2008-07-29	0	0.415	0.330	0.425	-	-	0	0	-	6.971	5.543	7.139	-	-	0	-	0.00%
2008-07-28	0	0.415	0.370	0.420	0.415	0.415	100,000	41,500	0.4150	6.971	6.215	7.055	6.971	6.971	5,953	6.9709	1.22%
2008-07-25	0	0.410	0.360	0.430	-	-	0	0	-	6.887	6.047	7.223	-	-	0	-	0.00%
2008-07-24	0	0.410	0.330	0.435	0.400	0.410	110,000	44,100	0.4009	6.887	5.543	7.307	6.719	6.887	6,549	6.7343	3.80%
2008-07-23	0	0.395	0.395	0.440	-	-	0	0	-	6.635	6.635	7.391	-	-	0	-	2.60%
2008-07-22	0	0.385	0.385	0.440	-	-	0	0	-	6.467	6.467	7.391	-	-	0	-	1.32%
2008-07-21	0	0.380	0.380	0.435	-	-	0	0	-	6.383	6.383	7.307	-	-	0	-	1.33%
2008-07-18	0	0.375	0.320	0.435	-	-	0	0	-	6.299	5.375	7.307	-	-	0	-	0.00%
2008-07-17	0	0.375	0.320	0.425	-	-	0	0	-	6.299	5.375	7.139	-	-	0	-	0.00%
2008-07-16	0	0.375	0.385	0.425	-	-	0	0	-	6.299	6.467	7.139	-	-	0	-	0.00%
2008-07-15	0	0.375	0.375	0.420	0.375	0.375	150,000	56,250	0.3750	6.299	6.299	7.055	6.299	6.299	8,930	6.2990	-6.25%
2008-07-14	0	0.400	0.380	0.410	-	-	0	0	-	6.719	6.383	6.887	-	-	0	-	0.00%
2008-07-11	0	0.400	0.400	0.420	-	-	0	0	-	6.719	6.719	7.055	-	-	0	-	2.56%
2008-07-10	0	0.390	0.390	0.420	-	-	0	0	-	6.551	6.551	7.055	-	-	0	-	0.00%
2008-07-09	0	0.390	0.390	0.400	0.385	0.415	130,000	53,050	0.4081	6.551	6.551	6.719	6.467	6.971	7,739	6.8547	-2.50%
2008-07-08	0	0.400	0.400	0.420	0.385	0.390	50,000	19,300	0.3860	6.719	6.719	7.055	6.467	6.551	2,977	6.4838	-3.61%
2008-07-07	0	0.415	0.415	0.420	-	-	0	0	-	6.971	6.971	7.055	-	-	0	-	3.75%
2008-07-04	0	0.400	0.395	0.440	-	-	0	0	-	6.719	6.635	7.391	-	-	0	-	0.00%
2008-07-03	0	0.400	0.400	0.425	0.400	0.400	222,000	88,800	0.4000	6.719	6.719	7.139	6.719	6.719	13,216	6.7190	-6.98%
2008-07-02	0	0.430	0.400	0.430	0.425	0.430	150,000	64,000	0.4267	7.223	6.719	7.223	7.139	7.223	8,930	7.1669	-3.37%
2008-06-30	0	0.445	0.395	0.445	0.430	0.445	950,000	416,250	0.4382	7.475	6.635	7.475	7.223	7.475	56,556	7.3599	0.00%
2008-06-27	0	0.445	0.445	0.450	0.425	0.445	896,000	390,330	0.4356	7.475	7.475	7.559	7.139	7.475	53,341	7.3176	3.49%
2008-06-26	0	0.430	0.380	0.430	0.435	0.435	42,000	18,270	0.4350	7.223	6.383	7.223	7.307	7.307	2,500	7.3069	7.50%
2008-06-25	0	0.400	0.300	0.440	-	-	0	0	-	6.719	5.039	7.391	-	-	0	-	0.00%
2008-06-24	0	0.400	0.300	0.440	-	-	0	0	-	6.719	5.039	7.391	-	-	0	-	0.00%
2008-06-23	0	0.400	0.300	0.430	-	-	0	0	-	6.719	5.039	7.223	-	-	0	-	0.00%
2008-06-20	0	0.400	0.300	0.430	-	-	0	0	-	6.719	5.039	7.223	-	-	0	-	0.00%
2008-06-19	0	0.400	0.300	0.445	-	-	0	0	-	6.719	5.039	7.475	-	-	0	-	0.00%
2008-06-18	0	0.400	0.350	0.445	-	-	0	0	-	6.719	5.879	7.475	-	-	0	-	0.00%
2008-06-17	0	0.400	0.365	0.475	-	-	0	0	-	6.719	6.131	7.979	-	-	0	-	0.00%
2008-06-16	0	0.400	0.325	0.415	-	-	0	0	-	6.719	5.459	6.971	-	-	0	-	0.00%
2008-06-13	0	0.400	0.325	0.435	-	-	0	0	-	6.719	5.459	7.307	-	-	0	-	0.00%
2008-06-12	0	0.400	0.325	0.420	-	-	0	0	-	6.719	5.459	7.055	-	-	0	-	0.00%
2008-06-11	0	0.400	0.365	0.430	-	-	0	0	-	6.719	6.131	7.223	-	-	0	-	0.00%
2008-06-10	0	0.400	0.355	0.435	-	-	0	0	-	6.719	5.963	7.307	-	-	0	-	0.00%
2008-06-06	0	0.400	0.360	0.450	-	-	0	0	-	6.719	6.047	7.559	-	-	0	-	0.00%
2008-06-05	0	0.400	0.350	0.450	-	-	0	0	-	6.719	5.879	7.559	-	-	0	-	0.00%
2008-06-04	0	0.400	0.350	0.430	-	-	0	0	-	6.719	5.879	7.223	-	-	0	-	0.00%
2008-06-03	0	0.400	0.380	0.430	-	-	0	0	-	6.719	6.383	7.223	-	-	0	-	0.00%
2008-06-02	0	0.400	0.400	0.430	0.400	0.400	20,000	8,000	0.4000	6.719	6.719	7.223	6.719	6.719	1,191	6.7190	0.00%
2008-05-30	0	0.400	0.380	0.425	-	-	0	0	-	6.719	6.383	7.139	-	-	0	-	0.00%
2008-05-29	0	0.400	0.390	0.425	0.400	0.400	100,000	40,000	0.4000	6.719	6.551	7.139	6.719	6.719	5,953	6.7190	0.00%
2008-05-28	0	0.400	0.360	0.425	0.400	0.400	76,000	30,400	0.4000	6.719	6.047	7.139	6.719	6.719	4,524	6.7190	0.00%
2008-05-27	0	0.400	0.370	0.425	-	-	0	0	-	6.719	6.215	7.139	-	-	0	-	0.00%
2008-05-26	0	0.400	0.315	0.430	-	-	0	0	-	6.719	5.291	7.223	-	-	0	-	0.00%
2008-05-23	0	0.400	0.400	0.420	0.365	0.400	50,000	19,350	0.3870	6.719	6.719	7.055	6.131	6.719	2,977	6.5006	0.00%
2008-05-22	0	0.400	0.400	0.430	0.400	0.400	28,000	11,200	0.4000	6.719	6.719	7.223	6.719	6.719	1,667	6.7190	0.00%
2008-05-21	0	0.400	0.400	0.435	0.380	0.390	22,000	8,460	0.3845	6.719	6.719	7.307	6.383	6.551	1,310	6.4594	2.56%
2008-05-20	0	0.390	0.390	0.430	0.390	0.430	32,000	12,880	0.4025	6.551	6.551	7.223	6.551	7.223	1,905	6.7610	-7.14%
2008-05-19	0	0.420	0.400	0.440	-	-	0	0	-	7.055	6.719	7.391	-	-	0	-	0.00%
2008-05-16	0	0.420	0.400	0.440	-	-	0	0	-	7.055	6.719	7.391	-	-	0	-	0.00%
2008-05-15	0	0.420	0.400	0.440	-	-	0	0	-	7.055	6.719	7.391	-	-	0	-	0.00%
2008-05-14	0	0.420	0.380	0.435	-	-	0	0	-	7.055	6.383	7.307	-	-	0	-	0.00%
2008-05-13	0	0.420	0.390	0.440	0.420	0.420	4,000	1,680	0.4200	7.055	6.551	7.391	7.055	7.055	238	7.0549	-4.55%
2008-05-09	0	0.440	0.390	0.480	-	-	0	0	-	7.391	6.551	8.063	-	-	0	-	0.00%
2008-05-08	0	0.440	0.375	0.490	-	-	0	0	-	7.391	6.299	8.231	-	-	0	-	0.00%
2008-05-07	0	0.440	0.380	0.480	-	-	6,000	3,000	0.5000	7.391	6.383	8.063	-	-	357	8.3987	0.00%
2008-05-06	0	0.440	0.390	0.450	-	-	0	0	-	7.391	6.551	7.559	-	-	0	-	0.00%
2008-05-05	0	0.440	0.385	0.440	-	-	0	0	-	7.391	6.467	7.391	-	-	0	-	0.00%
2008-05-02	0	0.440	0.380	0.440	-	-	0	0	-	7.391	6.383	7.391	-	-	0	-	0.00%
2008-04-30	0	0.440	0.400	0.440	0.470	0.480	232,000	109,960	0.4740	7.391	6.719	7.391	7.895	8.063	13,812	7.9614	1.15%
2008-04-29	0	0.435	0.380	0.470	-	-	0	0	-	7.307	6.383	7.895	-	-	0	-	0.00%
2008-04-28	0	0.435	0.435	0.440	-	-	0	0	-	7.307	7.307	7.391	-	-	0	-	8.75%
2008-04-25	0	0.400	0.400	0.430	0.355	0.400	80,000	30,200	0.3775	6.719	6.719	7.223	5.963	6.719	4,763	6.3410	-1.23%
2008-04-24	0	0.405	0.380	0.430	0.380	0.405	60,000	24,050	0.4008	6.803	6.383	7.223	6.383	6.803	3,572	6.7330	0.00%
2008-04-23	0	0.405	0.450	0.470	0.405	0.430	230,000	93,500	0.4065	6.803	7.559	7.895	6.803	7.223	13,693	6.8285	-5.81%
2008-04-22	0	0.430	0.405	0.430	0.405	0.480	102,000	42,810	0.4197	7.223	6.803	7.223	6.803	8.063	6,072	7.0500	4.88%
2008-04-21	0	0.410	0.325	0.420	-	-	0	0	-	6.887	5.459	7.055	-	-	0	-	0.00%
2008-04-18	0	0.410	0.380	0.420	-	-	0	0	-	6.887	6.383	7.055	-	-	0	-	0.00%
2008-04-17	0	0.410	0.395	0.440	-	-	0	0	-	6.887	6.635	7.391	-	-	0	-	0.00%
2008-04-16	0	0.410	0.410	0.420	0.380	0.415	42,000	17,360	0.4133	6.887	6.887	7.055	6.383	6.971	2,500	6.9429	-1.20%
2008-04-15	0	0.415	0.385	0.440	-	-	0	0	-	6.971	6.467	7.391	-	-	0	-	0.00%
2008-04-14	0	0.415	0.400	0.445	-	-	0	0	-	6.971	6.719	7.475	-	-	0	-	0.00%
2008-04-11	0	0.415	0.415	0.445	0.415	0.415	10,000	4,150	0.4150	6.971	6.971	7.475	6.971	6.971	595	6.9709	1.22%
2008-04-10	0	0.410	0.410	0.425	0.410	0.410	32,000	13,120	0.4100	6.887	6.887	7.139	6.887	6.887	1,905	6.8870	0.00%
2008-04-09	0	0.410	0.375	0.410	-	-	0	0	-	6.887	6.299	6.887	-	-	0	-	0.00%
2008-04-08	0	0.410	0.390	0.430	-	-	0	0	-	6.887	6.551	7.223	-	-	0	-	0.00%
2008-04-07	0	0.410	0.400	0.410	0.420	0.420	100,000	42,000	0.4200	6.887	6.719	6.887	7.055	7.055	5,953	7.0549	-2.38%
2008-04-03	0	0.420	0.420	0.430	0.390	0.455	180,000	78,650	0.4369	7.055	7.055	7.223	6.551	7.643	10,716	7.3396	-1.18%
2008-04-02	0	0.425	0.395	0.425	-	-	0	0	-	7.139	6.635	7.139	-	-	0	-	0.00%
2008-04-01	0	0.425	0.425	0.455	0.420	0.420	20,000	8,400	0.4200	7.139	7.139	7.643	7.055	7.055	1,191	7.0549	1.19%
2008-03-31	0	0.420	0.400	0.420	0.420	0.440	50,000	21,200	0.4240	7.055	6.719	7.055	7.055	7.391	2,977	7.1221	-7.69%
2008-03-28	0	0.455	0.410	0.455	-	-	0	0	-	7.643	6.887	7.643	-	-	0	-	0.00%
2008-03-27	0	0.455	0.410	0.460	0.405	0.455	40,000	17,200	0.4300	7.643	6.887	7.727	6.803	7.643	2,381	7.2229	-2.15%
2008-03-26	0	0.465	0.405	0.485	-	-	0	0	-	7.811	6.803	8.147	-	-	0	-	0.00%
2008-03-25	0	0.465	0.440	0.485	0.390	0.465	230,000	101,600	0.4417	7.811	7.391	8.147	6.551	7.811	13,693	7.4201	8.14%
2008-03-20	0	0.430	0.385	0.430	-	-	0	0	-	7.223	6.467	7.223	-	-	0	-	0.00%
2008-03-19	0	0.430	0.430	0.445	0.400	0.430	40,000	16,300	0.4075	7.223	7.223	7.475	6.719	7.223	2,381	6.8450	-3.37%
2008-03-18	0	0.445	0.410	0.445	0.420	0.445	148,000	62,360	0.4214	7.475	6.887	7.475	7.055	7.475	8,811	7.0776	0.00%
2008-03-17	0	0.445	0.445	0.450	0.400	0.445	220,000	95,900	0.4359	7.475	7.475	7.559	6.719	7.475	13,097	7.3222	-2.20%
2008-03-14	0	0.455	0.455	0.460	0.445	0.455	370,000	167,850	0.4536	7.643	7.643	7.727	7.475	7.643	22,027	7.6201	0.00%
2008-03-13	0	0.455	0.455	0.460	0.445	0.450	252,000	113,040	0.4486	7.643	7.643	7.727	7.475	7.559	15,002	7.5349	0.00%
2008-03-12	0	0.455	0.455	0.460	0.450	0.455	128,000	57,940	0.4527	7.643	7.643	7.727	7.559	7.643	7,620	7.6035	2.25%
2008-03-11	0	0.445	0.445	0.465	0.445	0.445	142,000	63,190	0.4450	7.475	7.475	7.811	7.475	7.475	8,454	7.4749	-1.11%
2008-03-10	0	0.450	0.445	0.460	0.445	0.450	512,000	228,240	0.4458	7.559	7.475	7.727	7.475	7.559	30,481	7.4880	0.00%
2008-03-07	0	0.450	0.445	0.455	0.445	0.450	250,000	112,000	0.4480	7.559	7.475	7.643	7.475	7.559	14,883	7.5253	-1.10%
2008-03-06	0	0.455	0.455	0.470	0.455	0.455	30,000	13,650	0.4550	7.643	7.643	7.895	7.643	7.643	1,786	7.6428	-1.09%
2008-03-05	0	0.460	0.455	0.470	0.445	0.460	312,000	140,650	0.4508	7.727	7.643	7.895	7.475	7.727	18,574	7.5723	0.00%
2008-03-04	0	0.460	0.445	0.460	0.460	0.460	110,000	50,600	0.4600	7.727	7.475	7.727	7.727	7.727	6,549	7.7268	2.22%
2008-03-03	0	0.450	0.450	0.460	0.445	0.445	120,000	53,400	0.4450	7.559	7.559	7.727	7.475	7.475	7,144	7.4749	0.00%
2008-02-29	0	0.450	0.445	0.450	0.445	0.450	150,000	67,250	0.4483	7.559	7.475	7.559	7.475	7.559	8,930	7.5309	1.12%
2008-02-28	0	0.445	0.445	0.470	0.445	0.445	100,000	44,500	0.4450	7.475	7.475	7.895	7.475	7.475	5,953	7.4749	-1.11%
2008-02-27	0	0.450	0.450	0.475	0.450	0.450	20,000	9,000	0.4500	7.559	7.559	7.979	7.559	7.559	1,191	7.5589	0.00%
2008-02-26	0	0.450	0.450	0.470	0.445	0.450	236,000	105,700	0.4479	7.559	7.559	7.895	7.475	7.559	14,050	7.5233	1.12%
2008-02-25	0	0.445	0.445	0.460	0.445	0.445	200,000	89,000	0.4450	7.475	7.475	7.727	7.475	7.475	11,907	7.4749	-1.11%
2008-02-22	0	0.450	0.440	0.460	0.445	0.460	276,634	124,465	0.4499	7.559	7.391	7.727	7.475	7.727	16,469	7.5576	4.65%
2008-02-21	0	0.430	0.430	0.450	0.410	0.430	674,000	281,340	0.4174	7.223	7.223	7.559	6.887	7.223	40,125	7.0116	-6.52%
2008-02-20	0	0.460	0.435	0.460	-	-	0	0	-	7.727	7.307	7.727	-	-	0	-	-1.08%
2008-02-19	0	0.465	0.440	0.470	0.450	0.465	250,000	114,000	0.4560	7.811	7.391	7.895	7.559	7.811	14,883	7.6596	-2.11%
2008-02-18	0	0.475	0.445	0.480	0.475	0.475	50,000	23,750	0.4750	7.979	7.475	8.063	7.979	7.979	2,977	7.9788	-1.04%
2008-02-15	0	0.480	0.425	0.480	-	-	0	0	-	8.063	7.139	8.063	-	-	0	-	0.00%
2008-02-14	0	0.480	0.415	0.480	-	-	0	0	-	8.063	6.971	8.063	-	-	0	-	0.00%
2008-02-13	0	0.480	0.455	0.485	0.480	0.480	474,000	227,520	0.4800	8.063	7.643	8.147	8.063	8.063	28,219	8.0628	1.05%
2008-02-12	0	0.475	0.435	0.480	-	-	0	0	-	7.979	7.307	8.063	-	-	0	-	0.00%
2008-02-11	0	0.475	0.450	0.510	0.450	0.475	488,000	225,750	0.4626	7.979	7.559	8.567	7.559	7.979	29,052	7.7705	5.56%
2008-02-06	0	0.450	0.450	0.460	-	-	0	0	-	7.559	7.559	7.727	-	-	0	-	4.65%
2008-02-05	0	0.430	0.425	0.430	-	-	0	0	-	7.223	7.139	7.223	-	-	0	-	0.00%
2008-02-04	0	0.430	0.430	0.450	0.415	0.415	100,000	41,500	0.4150	7.223	7.223	7.559	6.971	6.971	5,953	6.9709	-4.44%
2008-02-01	0	0.450	0.405	0.455	0.400	0.485	1,350,000	556,200	0.4120	7.559	6.803	7.643	6.719	8.147	80,369	6.9206	-3.23%
2008-01-31	0	0.465	0.465	0.470	-	-	2,000	930	0.4650	7.811	7.811	7.895	-	-	119	7.8108	8.14%
2008-01-30	0	0.430	0.430	0.475	0.425	0.425	50,000	21,250	0.4250	7.223	7.223	7.979	7.139	7.139	2,977	7.1389	-6.52%
2008-01-29	0	0.460	0.460	0.475	0.350	0.460	422,000	191,380	0.4535	7.727	7.727	7.979	5.879	7.727	25,123	7.6178	-4.17%
2008-01-28	0	0.480	0.390	0.485	0.480	0.480	430,000	206,300	0.4798	8.063	6.551	8.147	8.063	8.063	25,599	8.0589	7.87%
2008-01-25	0	0.445	0.425	0.455	0.425	0.450	1,848,000	813,710	0.4403	7.475	7.139	7.643	7.139	7.559	110,017	7.3962	7.23%
2008-01-24	0	0.415	0.410	0.425	0.410	0.440	1,224,000	523,660	0.4278	6.971	6.887	7.139	6.887	7.391	72,868	7.1864	3.75%
2008-01-23	0	0.400	0.370	0.405	0.380	0.410	618,000	245,000	0.3964	6.719	6.215	6.803	6.383	6.887	36,791	6.6592	11.11%
2008-01-22	0	0.360	0.340	0.360	0.340	0.385	272,000	96,540	0.3549	6.047	5.711	6.047	5.711	6.467	16,193	5.9619	-10.00%
2008-01-21	0	0.400	0.395	0.400	0.395	0.415	210,000	84,550	0.4026	6.719	6.635	6.719	6.635	6.971	12,502	6.7630	-10.11%
2008-01-18	0	0.445	0.390	0.455	0.455	0.455	30,000	13,650	0.4550	7.475	6.551	7.643	7.643	7.643	1,786	7.6428	0.00%
2008-01-17	0	0.445	0.440	0.455	0.440	0.450	90,000	39,780	0.4420	7.475	7.391	7.643	7.391	7.559	5,358	7.4245	-1.11%
2008-01-16	0	0.450	0.370	0.450	-	-	0	0	-	7.559	6.215	7.559	-	-	0	-	0.00%
2008-01-15	0	0.450	0.425	0.450	0.415	0.450	90,000	38,450	0.4272	7.559	7.139	7.559	6.971	7.559	5,358	7.1762	2.27%
2008-01-14	0	0.440	0.440	0.455	0.440	0.440	80,000	35,200	0.4400	7.391	7.391	7.643	7.391	7.391	4,763	7.3909	-3.30%
2008-01-11	0	0.455	0.440	0.455	0.440	0.455	36,000	16,140	0.4483	7.643	7.391	7.643	7.391	7.643	2,143	7.5309	0.00%
2008-01-10	0	0.455	0.440	0.455	0.440	0.455	150,000	66,750	0.4450	7.643	7.391	7.643	7.391	7.643	8,930	7.4749	-1.09%
2008-01-09	0	0.460	0.440	0.460	0.440	0.460	136,000	61,580	0.4528	7.727	7.391	7.727	7.391	7.727	8,096	7.6058	1.10%
2008-01-08	0	0.455	0.445	0.465	0.445	0.465	254,000	115,570	0.4550	7.643	7.475	7.811	7.475	7.811	15,121	7.6428	-3.19%
2008-01-07	0	0.470	0.440	0.470	-	-	0	0	-	7.895	7.391	7.895	-	-	0	-	-1.05%
2008-01-04	0	0.475	0.440	0.475	0.450	0.485	274,000	123,610	0.4511	7.979	7.391	7.979	7.559	8.147	16,312	7.5779	5.56%
2008-01-03	0	0.450	0.450	0.475	0.445	0.450	140,000	62,950	0.4496	7.559	7.559	7.979	7.475	7.559	8,335	7.5529	-8.16%
2008-01-02	0	0.490	0.450	0.490	-	-	0	0	-	8.231	7.559	8.231	-	-	0	-	-2.00%
2007-12-31	0	0.500	0.490	0.500	0.440	0.500	374,000	183,060	0.4895	8.399	8.231	8.399	7.391	8.399	22,265	8.2218	0.00%
2007-12-28	0	0.500	0.490	0.500	0.460	0.500	184,000	88,240	0.4796	8.399	8.231	8.399	7.727	8.399	10,954	8.0555	8.70%
2007-12-27	0	0.460	0.415	0.470	0.450	0.460	150,000	68,400	0.4560	7.727	6.971	7.895	7.559	7.727	8,930	7.6596	2.22%
2007-12-24	0	0.450	0.410	0.450	-	-	0	0	-	7.559	6.887	7.559	-	-	0	-	-2.17%
2007-12-21	0	0.460	0.430	0.460	0.455	0.460	40,000	18,300	0.4575	7.727	7.223	7.727	7.643	7.727	2,381	7.6848	0.00%
2007-12-20	0	0.460	0.415	0.460	-	-	0	0	-	7.727	6.971	7.727	-	-	0	-	0.00%
2007-12-19	0	0.460	0.430	0.460	0.400	0.460	12,000	5,400	0.4500	7.727	7.223	7.727	6.719	7.727	714	7.5589	1.10%
2007-12-18	0	0.455	0.415	0.455	0.410	0.455	432,000	181,460	0.4200	7.643	6.971	7.643	6.887	7.643	25,718	7.0557	-1.09%
2007-12-17	0	0.460	0.460	0.490	0.410	0.450	230,000	99,200	0.4313	7.727	7.727	8.231	6.887	7.559	13,693	7.2448	4.55%
2007-12-14	0	0.440	0.440	0.450	0.400	0.450	204,000	90,080	0.4416	7.391	7.391	7.559	6.719	7.559	12,145	7.4172	-2.22%
2007-12-13	0	0.450	0.410	0.460	0.450	0.450	101,200	45,456	0.4492	7.559	6.887	7.727	7.559	7.559	6,025	7.5449	0.00%
2007-12-12	0	0.450	0.450	0.470	0.450	0.450	22,000	9,900	0.4500	7.559	7.559	7.895	7.559	7.559	1,310	7.5589	2.27%
2007-12-11	0	0.440	0.440	0.475	0.435	0.495	120,000	58,200	0.4850	7.391	7.391	7.979	7.307	8.315	7,144	8.1468	-8.33%
2007-12-10	0	0.480	0.430	0.480	-	-	0	0	-	8.063	7.223	8.063	-	-	0	-	0.00%
2007-12-07	0	0.480	0.455	0.480	0.480	0.480	50,000	24,000	0.4800	8.063	7.643	8.063	8.063	8.063	2,977	8.0628	0.00%
2007-12-06	0	0.480	0.460	0.490	0.465	0.480	250,000	119,250	0.4770	8.063	7.727	8.231	7.811	8.063	14,883	8.0124	-4.00%
2007-12-05	0	0.500	0.470	0.500	0.480	0.500	170,000	81,890	0.4817	8.399	7.895	8.399	8.063	8.399	10,121	8.0914	0.00%
2007-12-04	0	0.500	0.500	0.510	0.500	0.510	1,252,000	628,000	0.5016	8.399	8.399	8.567	8.399	8.567	74,535	8.4256	-3.85%
2007-12-03	0	0.520	0.500	0.520	0.500	0.570	1,890,000	983,000	0.5201	8.735	8.399	8.735	8.399	9.575	112,517	8.7365	10.64%
2007-11-30	1	-	-	-	-	-	0	0	-	7.895	-	-	-	-	0	-	0.00%
2007-11-29	1	-	-	-	-	-	0	0	-	7.895	-	-	-	-	0	-	0.00%
2007-11-28	0	0.470	0.460	0.470	0.450	0.470	136,000	62,680	0.4609	7.895	7.727	7.895	7.559	7.895	8,096	7.7416	3.30%
2007-11-27	0	0.455	0.455	0.460	0.455	0.455	34,000	15,470	0.4550	7.643	7.643	7.727	7.643	7.643	2,024	7.6428	-1.09%
2007-11-26	0	0.460	0.445	0.460	0.425	0.460	606,000	273,770	0.4518	7.727	7.475	7.727	7.139	7.727	36,077	7.5885	9.52%
2007-11-23	0	0.420	0.420	0.445	0.420	0.450	798,000	350,370	0.4391	7.055	7.055	7.475	7.055	7.559	47,507	7.3751	0.00%
2007-11-22	0	0.420	0.405	0.420	0.420	0.430	794,000	335,480	0.4225	7.055	6.803	7.055	7.055	7.223	47,269	7.0972	-1.18%
2007-11-21	0	0.425	0.425	0.430	0.420	0.435	1,434,000	613,590	0.4279	7.139	7.139	7.223	7.055	7.307	85,370	7.1874	-2.30%
2007-11-20	0	0.435	0.425	0.435	0.420	0.435	320,000	136,520	0.4266	7.307	7.139	7.307	7.055	7.307	19,051	7.1662	3.57%
2007-11-19	0	0.420	0.420	0.435	0.420	0.450	266,000	114,540	0.4306	7.055	7.055	7.307	7.055	7.559	15,836	7.2330	-4.55%
2007-11-16	0	0.440	0.420	0.440	0.420	0.440	692,000	294,460	0.4255	7.391	7.055	7.391	7.055	7.391	41,197	7.1477	2.33%
2007-11-15	0	0.430	0.430	0.445	0.415	0.445	2,140,000	933,840	0.4364	7.223	7.223	7.475	6.971	7.475	127,400	7.3300	-3.37%
2007-11-14	0	0.445	0.430	0.450	0.420	0.445	648,000	276,330	0.4264	7.475	7.223	7.559	7.055	7.475	38,577	7.1630	2.30%
2007-11-13	0	0.435	0.425	0.450	0.425	0.435	202,000	86,570	0.4286	7.307	7.139	7.559	7.139	7.307	12,026	7.1988	0.00%
2007-11-12	0	0.435	0.420	0.440	0.420	0.435	320,000	137,400	0.4294	7.307	7.055	7.391	7.055	7.307	19,051	7.2124	-1.14%
2007-11-09	0	0.440	0.440	0.450	0.435	0.440	252,000	110,370	0.4380	7.391	7.391	7.559	7.307	7.391	15,002	7.3569	1.15%
2007-11-08	0	0.435	0.430	0.440	0.435	0.440	208,000	90,520	0.4352	7.307	7.223	7.391	7.307	7.391	12,383	7.3101	-1.14%
2007-11-07	0	0.440	0.440	0.445	0.400	0.450	522,000	227,980	0.4367	7.391	7.391	7.475	6.719	7.559	31,076	7.3362	-2.22%
2007-11-06	0	0.450	0.440	0.460	0.435	0.450	152,000	68,370	0.4498	7.559	7.391	7.727	7.307	7.559	9,049	7.5555	0.00%
2007-11-05	0	0.450	0.440	0.450	0.430	0.450	50,000	21,700	0.4340	7.559	7.391	7.559	7.223	7.559	2,977	7.2901	0.00%
2007-11-02	0	0.450	0.440	0.450	0.440	0.450	1,952,000	874,750	0.4481	7.559	7.391	7.559	7.391	7.559	116,208	7.5274	-2.17%
2007-11-01	0	0.460	0.460	0.475	0.460	0.470	1,380,928	640,308	0.4637	7.727	7.727	7.979	7.727	7.895	82,211	7.7886	-3.16%
2007-10-31	0	0.475	0.465	0.475	0.450	0.475	2,832,000	1,298,160	0.4584	7.979	7.811	7.979	7.559	7.979	168,597	7.6998	2.15%
2007-10-30	0	0.465	0.450	0.470	0.450	0.465	1,960,000	889,500	0.4538	7.811	7.559	7.895	7.559	7.811	116,684	7.6231	1.09%
2007-10-29	0	0.460	0.450	0.470	0.440	0.480	2,120,000	974,050	0.4595	7.727	7.559	7.895	7.391	8.063	126,210	7.7177	-1.08%
2007-10-26	0	0.465	0.465	0.475	0.435	0.470	2,304,000	1,063,510	0.4616	7.811	7.811	7.979	7.307	7.895	137,164	7.7536	5.68%
2007-10-25	0	0.440	0.430	0.440	0.415	0.445	1,830,000	791,030	0.4323	7.391	7.223	7.391	6.971	7.475	108,945	7.2608	0.00%
2007-10-24	0	0.440	0.435	0.440	0.400	0.440	2,394,000	1,014,110	0.4236	7.391	7.307	7.391	6.719	7.391	142,522	7.1155	4.76%
2007-10-23	0	0.420	0.410	0.430	0.405	0.420	862,000	353,630	0.4102	7.055	6.887	7.223	6.803	7.055	51,317	6.8910	-1.18%
2007-10-22	0	0.425	0.420	0.435	0.380	0.440	880,000	379,100	0.4308	7.139	7.055	7.307	6.383	7.391	52,389	7.2363	-1.16%
2007-10-18	0	0.430	0.420	0.430	0.395	0.430	2,568,000	1,043,790	0.4065	7.223	7.055	7.223	6.635	7.223	152,880	6.8275	-1.15%
2007-10-17	0	0.435	0.420	0.440	0.405	0.445	500,000	209,650	0.4193	7.307	7.055	7.391	6.803	7.475	29,766	7.0432	0.00%
2007-10-16	0	0.435	0.435	0.445	0.410	0.445	274,000	118,670	0.4331	7.307	7.307	7.475	6.887	7.475	16,312	7.2750	0.00%
2007-10-15	0	0.435	0.430	0.445	0.425	0.470	722,000	313,000	0.4335	7.307	7.223	7.475	7.139	7.895	42,983	7.2820	-1.14%
2007-10-12	0	0.440	0.450	0.455	0.430	0.455	1,466,000	651,840	0.4446	7.391	7.559	7.643	7.223	7.643	87,275	7.4688	-5.38%
2007-10-11	0	0.465	0.455	0.465	0.450	0.470	776,000	356,380	0.4593	7.811	7.643	7.811	7.559	7.895	46,197	7.7143	-1.06%
2007-10-10	0	0.470	0.455	0.470	0.455	0.470	1,720,000	792,200	0.4606	7.895	7.643	7.895	7.643	7.895	102,396	7.7366	-4.08%
2007-10-09	0	0.490	0.475	0.495	0.490	0.490	50,000	24,500	0.4900	8.231	7.979	8.315	8.231	8.231	2,977	8.2308	3.16%
2007-10-08	0	0.475	0.475	0.490	0.475	0.500	916,000	443,520	0.4842	7.979	7.979	8.231	7.979	8.399	54,532	8.1332	-4.04%
2007-10-05	0	0.495	0.490	0.500	0.470	0.495	1,606,000	778,330	0.4846	8.315	8.231	8.399	7.895	8.315	95,610	8.1407	5.32%
2007-10-04	0	0.470	0.460	0.470	0.430	0.480	542,000	250,950	0.4630	7.895	7.727	7.895	7.223	8.063	32,267	7.7773	2.17%
2007-10-03	0	0.460	0.460	0.470	0.450	0.480	958,000	447,550	0.4672	7.727	7.727	7.895	7.559	8.063	57,032	7.8473	-4.17%
2007-10-02	0	0.480	0.475	0.480	0.465	0.500	426,000	205,140	0.4815	8.063	7.979	8.063	7.811	8.399	25,361	8.0888	0.00%
2007-09-28	0	0.480	0.500	0.510	0.475	0.500	1,346,000	651,390	0.4839	8.063	8.399	8.567	7.979	8.399	80,131	8.1290	-1.03%
2007-09-27	0	0.485	0.460	0.490	0.480	0.485	418,000	202,060	0.4834	8.147	7.727	8.231	8.063	8.147	24,885	8.1198	-1.02%
2007-09-25	0	0.490	0.470	0.490	0.460	0.490	442,000	208,020	0.4706	8.231	7.895	8.231	7.727	8.231	26,314	7.9054	2.08%
2007-09-24	0	0.480	0.470	0.480	0.460	0.490	1,108,000	527,230	0.4758	8.063	7.895	8.063	7.727	8.231	65,962	7.9929	0.00%
2007-09-21	0	0.480	0.480	0.495	0.480	0.485	402,000	193,960	0.4825	8.063	8.063	8.315	8.063	8.147	23,932	8.1046	-1.03%
2007-09-20	0	0.485	0.485	0.495	0.485	0.500	358,000	177,400	0.4955	8.147	8.147	8.315	8.147	8.399	21,313	8.3237	-4.90%
2007-09-19	0	0.510	0.500	0.510	0.495	0.510	406,000	201,960	0.4974	8.567	8.399	8.567	8.315	8.567	24,170	8.3557	3.03%
2007-09-18	0	0.495	0.490	0.500	0.485	0.495	586,000	288,710	0.4927	8.315	8.231	8.399	8.147	8.315	34,886	8.2758	-1.00%
2007-09-17	0	0.500	0.495	0.500	0.490	0.500	430,000	212,350	0.4938	8.399	8.315	8.399	8.231	8.399	25,599	8.2952	-1.96%
2007-09-14	0	0.510	0.500	0.510	0.495	0.510	610,000	305,040	0.5001	8.567	8.399	8.567	8.315	8.567	36,315	8.3998	0.00%
2007-09-13	0	0.510	0.500	0.510	0.500	0.520	454,000	229,400	0.5053	8.567	8.399	8.567	8.399	8.735	27,028	8.4875	0.00%
2007-09-12	0	0.510	0.500	0.510	0.500	0.510	370,000	188,420	0.5092	8.567	8.399	8.567	8.399	8.567	22,027	8.5540	2.00%
2007-09-11	0	0.500	0.500	0.510	0.500	0.550	730,000	375,200	0.5140	8.399	8.399	8.567	8.399	9.239	43,459	8.6334	-5.66%
2007-09-10	0	0.530	0.510	0.530	0.490	0.530	872,000	442,920	0.5079	8.903	8.567	8.903	8.231	8.903	51,913	8.5320	1.92%
2007-09-07	0	0.520	0.500	0.530	0.490	0.520	1,812,000	915,300	0.5051	8.735	8.399	8.903	8.231	8.735	107,873	8.4849	4.00%
2007-09-06	0	0.500	0.500	0.510	0.495	0.530	874,000	439,400	0.5027	8.399	8.399	8.567	8.315	8.903	52,032	8.4449	-1.96%
2007-09-05	0	0.510	0.510	0.520	0.500	0.530	1,130,000	576,900	0.5105	8.567	8.567	8.735	8.399	8.903	67,272	8.5756	2.00%
2007-09-04	0	0.500	0.500	0.510	0.500	0.530	1,880,000	954,980	0.5080	8.399	8.399	8.567	8.399	8.903	111,922	8.5326	-1.96%
2007-09-03	0	0.510	0.510	0.520	0.510	0.540	398,000	206,660	0.5192	8.567	8.567	8.735	8.567	9.071	23,694	8.7220	-7.27%
2007-08-31	0	0.550	0.520	0.550	0.510	0.550	1,686,000	887,460	0.5264	9.239	8.735	9.239	8.567	9.239	100,372	8.8417	5.77%
2007-08-30	0	0.520	0.520	0.530	0.510	0.520	656,000	337,240	0.5141	8.735	8.735	8.903	8.567	8.735	39,054	8.6353	1.96%
2007-08-29	0	0.510	0.510	0.530	0.490	0.510	496,000	247,540	0.4991	8.567	8.567	8.903	8.231	8.567	29,528	8.3831	0.00%
2007-08-28	0	0.510	0.510	0.530	0.500	0.510	1,394,000	704,780	0.5056	8.567	8.567	8.903	8.399	8.567	82,989	8.4925	-3.77%
2007-08-27	0	0.530	0.530	0.540	0.500	0.570	3,000,400	1,626,520	0.5421	8.903	8.903	9.071	8.399	9.575	178,622	9.1059	0.00%
2007-08-24	0	0.530	0.500	0.530	0.500	0.550	636,000	324,460	0.5102	8.903	8.399	8.903	8.399	9.239	37,863	8.5693	1.92%
2007-08-23	0	0.520	0.520	0.530	0.495	0.530	3,814,000	1,950,640	0.5114	8.735	8.735	8.903	8.315	8.903	227,058	8.5909	6.12%
2007-08-22	0	0.490	0.485	0.500	0.470	0.500	562,000	277,230	0.4933	8.231	8.147	8.399	7.895	8.399	33,457	8.2860	-2.00%
2007-08-21	0	0.500	0.480	0.500	0.470	0.530	2,562,000	1,273,500	0.4971	8.399	8.063	8.399	7.895	8.903	152,523	8.3496	0.00%
2007-08-20	0	0.500	0.480	0.520	0.465	0.500	914,000	443,700	0.4854	8.399	8.063	8.735	7.811	8.399	54,413	8.1543	8.70%
2007-08-17	0	0.460	0.460	0.470	0.410	0.485	3,788,000	1,657,930	0.4377	7.727	7.727	7.895	6.887	8.147	225,510	7.3519	-6.12%
2007-08-16	0	0.490	0.485	0.495	0.465	0.490	3,732,000	1,784,290	0.4781	8.231	8.147	8.315	7.811	8.231	222,177	8.0310	0.00%
2007-08-15	0	0.490	0.490	0.495	0.485	0.500	2,434,000	1,195,720	0.4913	8.231	8.231	8.315	8.147	8.399	144,903	8.2519	-5.77%
2007-08-14	0	0.520	0.490	0.520	0.490	0.520	1,872,000	936,430	0.5002	8.735	8.231	8.735	8.231	8.735	111,445	8.4026	1.96%
2007-08-13	0	0.510	0.510	0.520	0.490	0.510	1,264,000	633,190	0.5009	8.567	8.567	8.735	8.231	8.567	75,250	8.4145	2.00%
2007-08-10	0	0.500	0.495	0.500	0.480	0.500	2,454,000	1,207,200	0.4919	8.399	8.315	8.399	8.063	8.399	146,094	8.2632	-3.85%
2007-08-09	0	0.520	0.520	0.530	0.520	0.560	8,142,000	4,402,820	0.5408	8.735	8.735	8.903	8.735	9.407	484,716	9.0833	0.00%
2007-08-08	0	0.520	0.510	0.520	0.460	0.550	12,262,000	6,221,980	0.5074	8.735	8.567	8.735	7.727	9.239	729,992	8.5234	10.64%
2007-08-07	0	0.470	0.470	0.480	0.450	0.620	36,446,000	19,301,740	0.5296	7.895	7.895	8.063	7.559	10.41	2,169,734	8.8959	-14.55%
2007-08-06	0	0.550	0.550	0.560	0.550	0.680	36,466,000	22,085,820	0.6057	9.239	9.239	9.407	9.239	11.42	2,170,924	10.173	-20.29%
2007-08-03	0	0.690	0.680	0.690	0.520	0.750	150,543,780	98,221,213	0.6524	11.59	11.42	11.59	8.735	12.60	8,962,298	10.959	40.82%
2007-08-02	0	0.490	0.490	0.510	0.485	0.560	4,974,000	2,520,530	0.5067	8.231	8.231	8.567	8.147	9.407	296,116	8.5120	-7.55%
2007-08-01	0	0.530	0.520	0.530	0.520	0.580	12,638,000	6,921,260	0.5477	8.903	8.735	8.903	8.735	9.743	752,376	9.1992	0.00%
2007-07-31	0	0.530	0.530	0.550	0.510	0.550	4,042,000	2,142,200	0.5300	8.903	8.903	9.239	8.567	9.239	240,632	8.9024	3.92%
2007-07-30	0	0.510	0.500	0.510	0.500	0.530	1,908,000	978,020	0.5126	8.567	8.399	8.567	8.399	8.903	113,589	8.6102	-3.77%
2007-07-27	0	0.530	0.530	0.540	0.440	0.540	4,506,000	2,303,200	0.5111	8.903	8.903	9.071	7.391	9.071	268,255	8.5859	0.00%
2007-07-26	0	0.530	0.530	0.540	0.530	0.560	2,026,000	1,117,400	0.5515	8.903	8.903	9.071	8.903	9.407	120,614	9.2643	-3.64%
2007-07-25	0	0.550	0.550	0.560	0.540	0.570	1,592,000	882,680	0.5544	9.239	9.239	9.407	9.071	9.575	94,776	9.3133	-3.51%
2007-07-24	0	0.570	0.560	0.570	0.540	0.590	2,782,000	1,545,320	0.5555	9.575	9.407	9.575	9.071	9.910	165,620	9.3305	1.79%
2007-07-23	0	0.560	0.560	0.570	0.560	0.600	2,384,000	1,360,140	0.5705	9.407	9.407	9.575	9.407	10.08	141,926	9.5834	-3.45%
2007-07-20	0	0.580	0.580	0.600	0.560	0.660	20,034,000	12,126,060	0.6053	9.743	9.743	10.08	9.407	11.09	1,192,681	10.167	3.57%
2007-07-19	1	-	-	-	-	-	0	0	-	9.407	-	-	-	-	0	-	0.00%
2007-07-18	0	0.560	0.560	0.570	0.520	0.590	7,728,000	4,305,500	0.5571	9.407	9.407	9.575	8.735	9.910	460,070	9.3584	7.69%
2007-07-17	0	0.520	0.520	0.530	0.520	0.540	2,784,000	1,487,720	0.5344	8.735	8.735	8.903	8.735	9.071	165,739	8.9763	-1.89%
2007-07-16	0	0.530	0.530	0.540	0.530	0.550	1,138,000	617,520	0.5426	8.903	8.903	9.071	8.903	9.239	67,748	9.1149	-1.85%
2007-07-13	0	0.540	0.540	0.550	0.510	0.560	2,470,000	1,347,060	0.5454	9.071	9.071	9.239	8.567	9.407	147,046	9.1608	1.89%
2007-07-12	0	0.530	0.530	0.550	0.500	0.540	2,479,600	1,276,144	0.5147	8.903	8.903	9.239	8.399	9.071	147,618	8.6449	1.92%
2007-07-11	0	0.520	0.510	0.520	0.520	0.540	1,308,000	687,140	0.5253	8.735	8.567	8.735	8.735	9.071	77,869	8.8243	-3.70%
2007-07-10	0	0.540	0.540	0.550	0.530	0.560	3,326,000	1,778,200	0.5346	9.071	9.071	9.239	8.903	9.407	198,006	8.9805	-1.82%
2007-07-09	0	0.550	0.550	0.560	0.550	0.590	3,152,000	1,758,120	0.5578	9.239	9.239	9.407	9.239	9.910	187,647	9.3693	-3.51%
2007-07-06	0	0.570	0.580	0.590	0.550	0.610	6,378,000	3,706,080	0.5811	9.575	9.743	9.910	9.239	10.25	379,700	9.7605	0.00%
2007-07-05	0	0.570	0.560	0.570	0.500	0.620	12,066,000	6,927,100	0.5741	9.575	9.407	9.575	8.399	10.41	718,323	9.6434	9.62%
2007-07-04	0	0.520	0.510	0.520	0.500	0.530	2,890,000	1,480,560	0.5123	8.735	8.567	8.735	8.399	8.903	172,050	8.6054	1.96%
2007-07-03	0	0.510	0.500	0.510	0.500	0.540	3,226,000	1,647,460	0.5107	8.567	8.399	8.567	8.399	9.071	192,053	8.5782	-5.56%
2007-06-29	0	0.540	0.540	0.550	0.475	0.550	9,892,000	5,149,850	0.5206	9.071	9.071	9.239	7.979	9.239	588,899	8.7449	0.00%
2007-06-28	0	0.540	0.530	0.540	0.530	0.580	3,394,000	1,838,660	0.5417	9.071	8.903	9.071	8.903	9.743	202,054	9.0998	-5.26%
2007-06-27	0	0.570	0.560	0.570	0.520	0.590	7,794,000	4,258,260	0.5464	9.575	9.407	9.575	8.735	9.910	463,999	9.1773	-1.72%
2007-06-26	0	0.580	0.580	0.590	0.570	0.650	15,346,000	9,200,940	0.5996	9.743	9.743	9.910	9.575	10.92	913,591	10.071	-10.77%
2007-06-25	0	0.650	0.640	0.650	0.530	0.700	41,494,000	25,785,960	0.6214	10.92	10.75	10.92	8.903	11.76	2,470,255	10.439	31.31%
2007-06-22	0	0.495	0.490	0.495	0.415	0.510	20,462,000	9,420,450	0.4604	8.315	8.231	8.315	6.971	8.567	1,218,161	7.7333	16.47%
2007-06-21	0	0.425	0.420	0.425	0.380	0.465	16,692,000	6,950,280	0.4164	7.139	7.055	7.139	6.383	7.811	993,722	6.9942	-6.59%
2007-06-20	0	0.455	0.450	0.455	0.445	0.480	3,676,000	1,708,720	0.4648	7.643	7.559	7.643	7.475	8.063	218,843	7.8080	0.00%
2007-06-18	0	0.455	0.455	0.460	0.455	0.540	6,418,000	3,048,140	0.4749	7.643	7.643	7.727	7.643	9.071	382,082	7.9777	-15.74%
2007-06-15	0	0.540	0.520	0.540	0.510	0.590	7,490,000	4,072,040	0.5437	9.071	8.735	9.071	8.567	9.910	445,901	9.1322	-8.47%
2007-06-14	0	0.590	0.580	0.590	0.560	0.610	10,374,000	6,130,540	0.5910	9.910	9.743	9.910	9.407	10.25	617,594	9.9265	5.36%
2007-06-13	0	0.560	0.540	0.560	0.530	0.600	11,846,000	6,630,120	0.5597	9.407	9.071	9.407	8.903	10.08	705,226	9.4014	-6.67%
2007-06-12	0	0.600	0.580	0.600	0.570	0.660	11,836,000	7,066,020	0.5970	10.08	9.743	10.08	9.575	11.09	704,631	10.028	-7.69%
2007-06-11	0	0.650	0.640	0.650	0.630	0.700	6,418,000	4,231,480	0.6593	10.92	10.75	10.92	10.58	11.76	382,082	11.075	1.56%
2007-06-08	0	0.640	0.630	0.640	0.600	0.790	20,582,000	14,330,980	0.6963	10.75	10.58	10.75	10.08	13.27	1,225,305	11.696	0.00%
2007-06-07	0	0.640	0.630	0.640	0.480	0.700	40,627,000	24,933,620	0.6137	10.75	10.58	10.75	8.063	11.76	2,418,640	10.309	43.82%
2007-06-06	1	-	-	-	-	-	0	0	-	7.475	-	-	-	-	0	-	0.00%
2007-06-05	0	0.445	0.445	0.450	0.400	0.455	6,712,000	2,930,620	0.4366	7.475	7.475	7.559	6.719	7.643	399,584	7.3342	8.54%
2007-06-04	0	0.410	0.410	0.415	0.400	0.415	780,000	315,860	0.4049	6.887	6.887	6.971	6.719	6.971	46,436	6.8021	-1.20%
2007-06-01	0	0.415	0.400	0.415	0.380	0.475	6,434,000	2,714,720	0.4219	6.971	6.719	6.971	6.383	7.979	383,034	7.0874	-4.60%
2007-05-31	0	0.435	0.425	0.435	0.410	0.445	4,110,000	1,797,990	0.4375	7.307	7.139	7.307	6.887	7.475	244,680	7.3483	2.35%
2007-05-30	0	0.425	0.420	0.425	0.370	0.465	7,250,000	3,101,820	0.4278	7.139	7.055	7.139	6.215	7.811	431,613	7.1866	-4.49%
2007-05-29	0	0.445	0.445	0.450	0.390	0.580	21,913,000	9,446,340	0.4311	7.475	7.475	7.559	6.551	9.743	1,304,543	7.2411	14.10%
2007-05-28	1	-	-	-	-	-	0	0	-	6.551	-	-	-	-	0	-	0.00%
2007-05-25	1	0.390	0.390	0.395	0.360	0.425	10,914,000	4,222,620	0.3869	6.551	6.551	6.635	6.047	7.139	649,741	6.4989	14.71%
2007-05-23	0	0.340	0.335	0.350	0.340	0.385	5,008,000	1,849,370	0.3693	5.711	5.627	5.879	5.711	6.467	298,140	6.2030	-5.56%
2007-05-22	0	0.360	0.340	0.360	0.340	0.370	7,264,000	2,621,360	0.3609	6.047	5.711	6.047	5.711	6.215	432,447	6.0617	-2.70%
2007-05-21	0	0.370	0.350	0.370	0.350	0.375	5,186,000	1,882,030	0.3629	6.215	5.879	6.215	5.879	6.299	308,737	6.0959	0.00%
2007-05-18	0	0.370	0.360	0.370	0.355	0.380	4,050,000	1,497,350	0.3697	6.215	6.047	6.215	5.963	6.383	241,108	6.2103	-1.33%
2007-05-17	0	0.375	0.355	0.375	0.355	0.385	4,270,000	1,593,020	0.3731	6.299	5.963	6.299	5.963	6.467	254,205	6.2667	1.35%
2007-05-16	0	0.370	0.355	0.370	0.350	0.370	4,150,000	1,505,240	0.3627	6.215	5.963	6.215	5.879	6.215	247,061	6.0926	-1.33%
2007-05-15	0	0.375	0.355	0.375	0.355	0.380	4,094,000	1,512,150	0.3694	6.299	5.963	6.299	5.963	6.383	243,727	6.2043	0.00%
2007-05-14	0	0.375	0.360	0.375	0.360	0.390	4,008,000	1,497,780	0.3737	6.299	6.047	6.299	6.047	6.551	238,608	6.2772	1.35%
2007-05-11	0	0.370	0.360	0.370	0.360	0.385	4,860,000	1,802,800	0.3709	6.215	6.047	6.215	6.047	6.467	289,330	6.2310	-1.33%
2007-05-10	0	0.375	0.370	0.375	0.370	0.390	4,042,000	1,524,640	0.3772	6.299	6.215	6.299	6.215	6.551	240,632	6.3360	-3.85%
2007-05-09	0	0.390	0.370	0.390	0.370	0.400	4,354,000	1,662,600	0.3819	6.551	6.215	6.551	6.215	6.719	259,206	6.4142	-2.50%
2007-05-08	0	0.400	0.395	0.405	0.385	0.400	4,538,000	1,788,360	0.3941	6.719	6.635	6.803	6.467	6.719	270,160	6.6196	-2.44%
2007-05-07	0	0.410	0.405	0.410	0.365	0.415	5,064,000	1,985,730	0.3921	6.887	6.803	6.887	6.131	6.971	301,474	6.5867	3.80%
2007-05-04	0	0.395	0.375	0.395	0.360	0.400	4,002,000	1,537,340	0.3841	6.635	6.299	6.635	6.047	6.719	238,250	6.4526	2.60%
2007-05-03	0	0.385	0.375	0.385	0.370	0.395	4,168,000	1,629,360	0.3909	6.467	6.299	6.467	6.215	6.635	248,133	6.5665	1.32%
2007-05-02	0	0.380	0.370	0.380	0.350	0.435	8,088,000	3,246,540	0.4014	6.383	6.215	6.383	5.879	7.307	481,502	6.7425	1.33%
2007-04-30	0	0.375	0.360	0.375	0.355	0.450	6,812,000	2,695,880	0.3958	6.299	6.047	6.299	5.963	7.559	405,538	6.6477	-3.85%
2007-04-27	0	0.390	0.390	0.395	0.255	0.440	9,738,000	3,248,650	0.3336	6.551	6.551	6.635	4.283	7.391	579,731	5.6037	69.57%
2007-04-26	0	0.230	0.222	0.230	0.220	0.250	624,000	142,194	0.2279	3.863	3.729	3.863	3.695	4.199	37,148	3.8277	8.49%
2007-04-25	0	0.212	0.211	0.220	0.200	0.225	510,000	110,060	0.2158	3.561	3.544	3.695	3.359	3.779	30,362	3.6250	-9.79%
2007-04-24	0	0.235	0.225	0.245	0.235	0.235	150,000	35,250	0.2350	3.947	3.779	4.115	3.947	3.947	8,930	3.9474	6.82%
2007-04-23	0	0.220	0.200	0.239	0.185	0.220	202,000	42,720	0.2115	3.695	3.359	4.015	3.108	3.695	12,026	3.5524	15.79%
2007-04-20	0	0.190	0.190	0.220	0.180	0.180	9,603	1,713	0.1784	3.192	3.192	3.695	3.024	3.024	572	2.9964	-9.52%
2007-04-19	0	0.210	0.180	0.210	0.209	0.210	50,000	10,480	0.2096	3.527	3.024	3.527	3.511	3.527	2,977	3.5207	5.00%
2007-04-18	0	0.200	0.173	0.200	0.210	0.210	180,000	37,800	0.2100	3.359	2.906	3.359	3.527	3.527	10,716	3.5275	5.26%
2007-04-17	0	0.190	0.170	0.210	0.190	0.190	18,000	3,420	0.1900	3.192	2.856	3.527	3.192	3.192	1,072	3.1915	11.76%
2007-04-16	0	0.170	0.161	-	0.170	0.181	8,000	1,426	0.1783	2.856	2.704	-	2.856	3.040	476	2.9941	-6.08%
2007-04-13	0	0.181	0.170	0.201	-	-	0	0	-	3.040	2.856	3.376	-	-	0	-	0.00%
2007-04-12	0	0.181	0.161	0.200	-	-	0	0	-	3.040	2.704	3.359	-	-	0	-	0.00%
2007-04-11	0	0.181	0.161	0.200	-	-	0	0	-	3.040	2.704	3.359	-	-	0	-	0.00%
2007-04-10	0	0.181	0.162	0.201	-	-	0	0	-	3.040	2.721	3.376	-	-	0	-	0.00%
2007-04-04	0	0.181	0.181	0.200	0.180	0.180	30,000	5,400	0.1800	3.040	3.040	3.359	3.024	3.024	1,786	3.0235	-2.16%
2007-04-03	0	0.185	0.165	0.200	-	-	0	0	-	3.108	2.772	3.359	-	-	0	-	0.00%
2007-04-02	0	0.185	0.165	0.200	-	-	0	0	-	3.108	2.772	3.359	-	-	0	-	0.00%
2007-03-30	0	0.185	0.168	0.205	0.185	0.185	50,000	9,250	0.1850	3.108	2.822	3.443	3.108	3.108	2,977	3.1075	0.00%
2007-03-29	0	0.185	0.166	0.190	0.180	0.200	492,000	89,600	0.1821	3.108	2.788	3.192	3.024	3.359	29,290	3.0590	5.11%
2007-03-28	0	0.176	0.175	0.180	0.175	0.176	170,000	29,820	0.1754	2.956	2.940	3.024	2.940	2.956	10,121	2.9465	12.82%
2007-03-27	0	0.156	0.155	0.165	0.156	0.156	150,000	23,400	0.1560	2.620	2.604	2.772	2.620	2.620	8,930	2.6204	0.65%
2007-03-26	0	0.155	0.141	0.175	-	-	0	0	-	2.604	2.368	2.940	-	-	0	-	0.00%
2007-03-23	0	0.155	0.148	0.175	0.155	0.155	80,000	12,400	0.1550	2.604	2.486	2.940	2.604	2.604	4,763	2.6036	0.00%
2007-03-22	0	0.155	0.154	0.175	0.150	0.155	406,000	62,290	0.1534	2.604	2.587	2.940	2.520	2.604	24,170	2.5771	0.00%
2007-03-21	0	0.155	0.145	0.165	0.155	0.155	100,000	15,500	0.1550	2.604	2.436	2.772	2.604	2.604	5,953	2.6036	-11.43%
2007-03-20	0	0.175	0.100	0.180	-	-	0	0	-	2.940	1.680	3.024	-	-	0	-	0.00%
2007-03-19	0	0.175	0.150	0.175	-	-	0	0	-	2.940	2.520	2.940	-	-	0	-	0.00%
2007-03-16	0	0.175	0.121	0.195	-	-	0	0	-	2.940	2.032	3.276	-	-	0	-	0.00%
2007-03-15	0	0.175	0.121	0.191	-	-	0	0	-	2.940	2.032	3.208	-	-	0	-	0.00%
2007-03-14	0	0.175	0.140	0.178	0.175	0.175	20,000	3,500	0.1750	2.940	2.352	2.990	2.940	2.940	1,191	2.9396	9.38%
2007-03-13	0	0.160	0.141	0.160	0.160	0.160	154,000	24,640	0.1600	2.688	2.368	2.688	2.688	2.688	9,168	2.6876	0.00%
2007-03-12	0	0.160	0.149	0.175	-	-	170,000	27,200	0.1600	2.688	2.503	2.940	-	-	10,121	2.6876	0.00%
2007-03-09	0	0.160	0.140	0.175	-	-	831	133	0.1600	2.688	2.352	2.940	-	-	49	2.6884	0.00%
2007-03-08	0	0.160	0.131	0.165	0.155	0.160	400,000	63,500	0.1588	2.688	2.200	2.772	2.604	2.688	23,813	2.6666	6.67%
2007-03-07	0	0.150	0.150	0.170	0.150	0.166	172,000	28,064	0.1632	2.520	2.520	2.856	2.520	2.788	10,240	2.7407	-9.09%
2007-03-06	0	0.165	0.148	0.175	-	-	0	0	-	2.772	2.486	2.940	-	-	0	-	0.00%
2007-03-05	0	0.165	0.100	0.185	-	-	0	0	-	2.772	1.680	3.108	-	-	0	-	0.00%
2007-03-02	0	0.165	0.150	0.185	-	-	0	0	-	2.772	2.520	3.108	-	-	0	-	0.00%
2007-03-01	0	0.165	0.146	0.185	-	-	0	0	-	2.772	2.452	3.108	-	-	0	-	0.00%
2007-02-28	0	0.165	0.148	0.165	0.145	0.165	22,000	3,590	0.1632	2.772	2.486	2.772	2.436	2.772	1,310	2.7410	10.00%
2007-02-27	0	0.150	0.133	0.150	-	-	0	0	-	2.520	2.234	2.520	-	-	0	-	0.00%
2007-02-26	0	0.150	0.142	0.150	-	-	18,000	2,700	0.1500	2.520	2.385	2.520	-	-	1,072	2.5196	0.00%
2007-02-23	0	0.150	0.138	0.169	-	-	0	0	-	2.520	2.318	2.839	-	-	0	-	0.00%
2007-02-22	0	0.150	0.144	0.169	0.137	0.150	170,000	25,370	0.1492	2.520	2.419	2.839	2.301	2.520	10,121	2.5068	0.00%
2007-02-21	0	0.150	0.135	0.169	-	-	0	0	-	2.520	2.268	2.839	-	-	0	-	0.00%
2007-02-16	0	0.150	0.130	-	-	-	0	0	-	2.520	2.184	-	-	-	0	-	0.00%
2007-02-15	0	0.150	0.150	0.151	0.110	0.141	578,000	70,680	0.1223	2.520	2.520	2.536	1.848	2.368	34,410	2.0541	0.00%
2007-02-14	0	0.150	0.130	-	-	-	0	0	-	2.520	2.184	-	-	-	0	-	0.00%
2007-02-13	0	0.150	0.132	-	-	-	0	0	-	2.520	2.217	-	-	-	0	-	0.00%
2007-02-12	0	0.150	0.150	0.170	-	-	0	0	-	2.520	2.520	2.856	-	-	0	-	0.00%
2007-02-09	0	0.150	0.137	0.150	0.150	0.150	18,000	2,700	0.1500	2.520	2.301	2.520	2.520	2.520	1,072	2.5196	4.90%
2007-02-08	0	0.143	0.143	-	0.140	0.140	20,000	2,800	0.1400	2.402	2.402	-	2.352	2.352	1,191	2.3516	-5.30%
2007-02-07	0	0.151	0.140	0.171	-	-	0	0	-	2.536	2.352	2.872	-	-	0	-	0.00%
2007-02-06	0	0.151	0.141	0.168	0.151	0.151	70,000	10,570	0.1510	2.536	2.368	2.822	2.536	2.536	4,167	2.5364	0.67%
2007-02-05	0	0.150	0.150	0.180	0.130	0.170	52,000	8,760	0.1685	2.520	2.520	3.024	2.184	2.856	3,096	2.8297	0.00%
2007-02-02	0	0.150	0.133	0.170	-	-	0	0	-	2.520	2.234	2.856	-	-	0	-	0.00%
2007-02-01	0	0.150	0.100	-	-	-	0	0	-	2.520	1.680	-	-	-	0	-	0.00%
2007-01-31	0	0.150	0.131	0.170	-	-	0	0	-	2.520	2.200	2.856	-	-	0	-	0.00%
2007-01-30	0	0.150	0.130	0.170	0.150	0.150	50,000	7,500	0.1500	2.520	2.184	2.856	2.520	2.520	2,977	2.5196	0.00%
2007-01-29	0	0.150	0.100	-	-	-	0	0	-	2.520	1.680	-	-	-	0	-	0.00%
2007-01-26	0	0.150	0.140	0.165	-	-	0	0	-	2.520	2.352	2.772	-	-	0	-	0.00%
2007-01-25	0	0.150	0.138	0.160	0.131	0.150	90,000	13,462	0.1496	2.520	2.318	2.688	2.200	2.520	5,358	2.5125	0.00%
2007-01-24	0	0.150	0.131	0.150	0.150	0.150	200,000	29,960	0.1498	2.520	2.200	2.520	2.520	2.520	11,907	2.5163	0.00%
2007-01-23	0	0.150	0.100	0.150	-	-	0	0	-	2.520	1.680	2.520	-	-	0	-	0.00%
2007-01-22	0	0.150	0.100	0.170	-	-	0	0	-	2.520	1.680	2.856	-	-	0	-	0.00%
2007-01-19	0	0.150	0.150	0.170	-	-	0	0	-	2.520	2.520	2.856	-	-	0	-	0.00%
2007-01-18	0	0.150	0.115	0.150	0.150	0.150	4,000	600	0.1500	2.520	1.932	2.520	2.520	2.520	238	2.5196	15.38%
2007-01-17	0	0.130	0.110	0.150	-	-	0	0	-	2.184	1.848	2.520	-	-	0	-	0.00%
2007-01-16	0	0.130	0.110	0.150	0.130	0.130	200,000	26,000	0.1300	2.184	1.848	2.520	2.184	2.184	11,907	2.1837	4.00%
2007-01-15	0	0.125	0.105	-	-	-	0	0	-	2.100	1.764	-	-	-	0	-	0.00%
2007-01-12	0	0.125	0.108	0.140	-	-	4,000	424	0.1060	2.100	1.814	2.352	-	-	238	1.7805	0.00%
2007-01-11	0	0.125	0.103	0.125	0.125	0.125	96,000	12,000	0.1250	2.100	1.730	2.100	2.100	2.100	5,715	2.0997	4.17%
2007-01-10	0	0.120	0.101	-	-	-	0	0	-	2.016	1.697	-	-	-	0	-	0.00%
2007-01-09	0	0.120	0.115	-	0.120	0.120	104,000	12,480	0.1200	2.016	1.932	-	2.016	2.016	6,191	2.0157	-8.40%
2007-01-08	0	0.131	0.111	-	-	-	0	0	-	2.200	1.865	-	-	-	0	-	0.00%
2007-01-05	0	0.131	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2007-01-04	0	0.131	0.111	-	-	-	0	0	-	2.200	1.865	-	-	-	0	-	0.00%
2007-01-03	0	0.131	0.131	0.150	0.080	0.130	40,000	4,200	0.1050	2.200	2.200	2.520	1.344	2.184	2,381	1.7637	0.77%
2007-01-02	0	0.130	0.100	0.150	-	-	0	0	-	2.184	1.680	2.520	-	-	0	-	0.00%
2006-12-29	0	0.130	0.130	0.150	-	-	0	0	-	2.184	2.184	2.520	-	-	0	-	16.07%
2006-12-28	0	0.112	0.112	0.152	0.112	0.112	20,000	2,240	0.1120	1.881	1.881	2.553	1.881	1.881	1,191	1.8813	-15.15%
2006-12-27	0	0.132	-	0.132	0.132	0.132	12,000	1,584	0.1320	2.217	-	2.217	2.217	2.217	714	2.2173	0.00%
2006-12-22	0	0.132	0.123	0.145	-	-	0	0	-	2.217	2.066	2.436	-	-	0	-	0.00%
2006-12-21	0	0.132	0.132	0.144	-	-	0	0	-	2.217	2.217	2.419	-	-	0	-	8.20%
2006-12-20	0	0.122	0.122	-	-	-	0	0	-	2.049	2.049	-	-	-	0	-	0.00%
2006-12-19	0	0.122	0.122	-	0.120	0.122	60,000	7,300	0.1217	2.049	2.049	-	2.016	2.049	3,572	2.0437	1.67%
2006-12-18	0	0.120	0.115	-	-	-	20,000	2,400	0.1200	2.016	1.932	-	-	-	1,191	2.0157	0.00%
2006-12-15	0	0.120	0.120	-	0.115	0.130	50,000	6,050	0.1210	2.016	2.016	-	1.932	2.184	2,977	2.0325	-7.69%
2006-12-14	0	0.130	0.120	-	-	-	0	0	-	2.184	2.016	-	-	-	0	-	0.00%
2006-12-13	0	0.130	0.125	-	-	-	0	0	-	2.184	2.100	-	-	-	0	-	0.00%
2006-12-12	0	0.130	0.130	0.160	0.130	0.130	20,000	2,600	0.1300	2.184	2.184	2.688	2.184	2.184	1,191	2.1837	-13.33%
2006-12-11	0	0.150	0.133	0.150	0.149	0.150	100,000	14,980	0.1498	2.520	2.234	2.520	2.503	2.520	5,953	2.5163	7.14%
2006-12-08	0	0.140	0.121	0.159	-	-	0	0	-	2.352	2.032	2.671	-	-	0	-	0.00%
2006-12-07	0	0.140	0.100	0.157	-	-	0	0	-	2.352	1.680	2.637	-	-	0	-	0.00%
2006-12-06	0	0.140	0.121	0.159	-	-	0	0	-	2.352	2.032	2.671	-	-	0	-	0.00%
2006-12-05	0	0.140	0.123	0.159	-	-	0	0	-	2.352	2.066	2.671	-	-	0	-	0.00%
2006-12-04	0	0.140	0.140	0.159	-	-	0	0	-	2.352	2.352	2.671	-	-	0	-	0.72%
2006-12-01	0	0.139	0.131	0.170	0.139	0.139	20,000	2,780	0.1390	2.335	2.200	2.856	2.335	2.335	1,191	2.3348	-7.33%
2006-11-30	0	0.150	0.134	-	-	-	0	0	-	2.520	2.251	-	-	-	0	-	0.00%
2006-11-29	0	0.150	0.135	0.150	-	-	0	0	-	2.520	2.268	2.520	-	-	0	-	-5.06%
2006-11-28	0	0.158	0.138	0.158	-	-	0	0	-	2.654	2.318	2.654	-	-	0	-	-1.86%
2006-11-27	0	0.161	0.110	-	-	-	0	0	-	2.704	1.848	-	-	-	0	-	0.00%
2006-11-24	0	0.161	0.141	0.161	-	-	0	0	-	2.704	2.368	2.704	-	-	0	-	0.00%
2006-11-23	0	0.161	0.110	0.161	-	-	0	0	-	2.704	1.848	2.704	-	-	0	-	0.00%
2006-11-22	0	0.161	0.141	0.161	-	-	0	0	-	2.704	2.368	2.704	-	-	0	-	-0.62%
2006-11-21	0	0.162	0.142	0.165	-	-	0	0	-	2.721	2.385	2.772	-	-	0	-	0.00%
2006-11-20	0	0.162	0.142	0.165	-	-	0	0	-	2.721	2.385	2.772	-	-	0	-	0.00%
2006-11-17	0	0.162	0.162	0.163	0.144	0.145	436,000	62,884	0.1442	2.721	2.721	2.738	2.419	2.436	25,956	2.4227	-1.22%
2006-11-16	0	0.164	0.143	0.165	-	-	0	0	-	2.755	2.402	2.772	-	-	0	-	0.00%
2006-11-15	0	0.164	0.144	0.165	0.144	0.144	4,000	576	0.1440	2.755	2.419	2.772	2.419	2.419	238	2.4188	-2.38%
2006-11-14	0	0.168	0.100	0.168	-	-	0	0	-	2.822	1.680	2.822	-	-	0	-	-0.59%
2006-11-13	0	0.169	0.136	0.169	0.110	0.169	32,000	4,462	0.1394	2.839	2.284	2.839	1.848	2.839	1,905	2.3422	-5.59%
2006-11-10	0	0.179	0.110	0.180	-	-	0	0	-	3.007	1.848	3.024	-	-	0	-	0.00%
2006-11-09	0	0.179	0.110	0.180	-	-	0	0	-	3.007	1.848	3.024	-	-	0	-	0.00%
2006-11-08	0	0.179	0.110	0.179	-	-	0	0	-	3.007	1.848	3.007	-	-	0	-	0.00%
2006-11-07	0	0.179	0.121	0.179	-	-	0	0	-	3.007	2.032	3.007	-	-	0	-	0.00%
2006-11-06	0	0.179	0.110	0.179	-	-	0	0	-	3.007	1.848	3.007	-	-	0	-	-0.56%
2006-11-03	0	0.180	0.131	0.180	-	-	0	0	-	3.024	2.200	3.024	-	-	0	-	0.00%
2006-11-02	0	0.180	0.143	0.180	-	-	0	0	-	3.024	2.402	3.024	-	-	0	-	0.00%
2006-11-01	0	0.180	0.143	0.180	-	-	0	0	-	3.024	2.402	3.024	-	-	0	-	0.00%
2006-10-31	0	0.180	0.131	0.180	0.180	0.180	20,816,000	3,850,880	0.1850	3.024	2.200	3.024	3.024	3.024	1,239,235	3.1075	6.51%
2006-10-27	0	0.169	0.169	0.170	0.160	0.160	1,520,000	243,200	0.1600	2.839	2.839	2.856	2.688	2.688	90,490	2.6876	-6.11%
2006-10-26	0	0.180	0.160	0.185	0.180	0.180	24,900,000	4,482,000	0.1800	3.024	2.688	3.108	3.024	3.024	1,482,368	3.0235	0.00%
2006-10-25	0	0.180	0.170	0.188	0.170	0.180	270,000	47,520	0.1760	3.024	2.856	3.158	2.856	3.024	16,074	2.9564	0.00%
2006-10-24	0	0.180	0.160	0.180	-	-	0	0	-	3.024	2.688	3.024	-	-	0	-	0.00%
2006-10-23	0	0.180	0.160	0.190	-	-	0	0	-	3.024	2.688	3.192	-	-	0	-	0.00%
2006-10-20	0	0.180	0.172	0.180	0.145	0.180	770,000	122,994	0.1597	3.024	2.889	3.024	2.436	3.024	45,840	2.6831	9.76%
2006-10-19	0	0.164	0.121	0.165	-	-	0	0	-	2.755	2.032	2.772	-	-	0	-	0.00%
2006-10-18	0	0.164	0.148	0.165	-	-	0	0	-	2.755	2.486	2.772	-	-	0	-	0.00%
2006-10-17	0	0.164	0.150	0.164	0.164	0.165	272,000	44,640	0.1641	2.755	2.520	2.755	2.755	2.772	16,193	2.7568	-1.20%
2006-10-16	0	0.166	0.136	0.166	0.166	0.166	15,620,000	2,265,320	0.1450	2.788	2.284	2.788	2.788	2.788	929,903	2.4361	0.00%
2006-10-13	0	0.166	0.141	0.166	-	-	0	0	-	2.788	2.368	2.788	-	-	0	-	-1.19%
2006-10-12	0	0.168	0.168	0.169	0.162	0.162	16,028,000	2,116,536	0.1321	2.822	2.822	2.839	2.721	2.721	954,192	2.2181	5.00%
2006-10-11	0	0.160	0.154	0.160	0.155	0.180	902,000	144,702	0.1604	2.688	2.587	2.688	2.604	3.024	53,699	2.6947	6.67%
2006-10-10	0	0.150	0.148	0.150	0.148	0.158	30,960,000	4,105,480	0.1326	2.520	2.486	2.520	2.486	2.654	1,843,137	2.2274	-3.23%
2006-10-09	0	0.155	0.148	0.155	0.150	0.155	842,000	127,290	0.1512	2.604	2.486	2.604	2.520	2.604	50,127	2.5394	-7.74%
2006-10-06	0	0.168	0.168	0.169	0.150	0.166	268,000	41,930	0.1565	2.822	2.822	2.839	2.520	2.788	15,955	2.6280	-4.55%
2006-10-05	0	0.176	0.163	0.195	-	-	0	0	-	2.956	2.738	3.276	-	-	0	-	0.00%
2006-10-04	0	0.176	0.167	0.179	0.150	0.185	2,872,000	467,602	0.1628	2.956	2.805	3.007	2.520	3.108	170,978	2.7349	-12.00%
2006-10-03	0	0.200	0.140	0.200	-	-	0	0	-	3.359	2.352	3.359	-	-	0	-	0.00%
2006-09-29	0	0.200	0.140	0.200	-	-	0	0	-	3.359	2.352	3.359	-	-	0	-	-4.76%
2006-09-28	0	0.210	0.140	-	-	-	0	0	-	3.527	2.352	-	-	-	0	-	0.00%
2006-09-27	0	0.210	0.140	0.210	-	-	0	0	-	3.527	2.352	3.527	-	-	0	-	0.00%
2006-09-26	0	0.210	0.150	-	-	-	0	0	-	3.527	2.520	-	-	-	0	-	0.00%
2006-09-25	0	0.210	0.150	-	-	-	0	0	-	3.527	2.520	-	-	-	0	-	0.00%
2006-09-22	0	0.210	0.150	-	-	-	0	0	-	3.527	2.520	-	-	-	0	-	0.00%
2006-09-21	0	0.210	0.181	-	-	-	0	0	-	3.527	3.040	-	-	-	0	-	0.00%
2006-09-20	0	0.210	0.190	-	0.210	0.210	12,000	2,520	0.2100	3.527	3.192	-	3.527	3.527	714	3.5275	-8.30%
2006-09-19	0	0.229	0.215	0.229	-	-	0	0	-	3.847	3.611	3.847	-	-	0	-	-0.43%
2006-09-18	0	0.230	0.150	0.250	-	-	0	0	-	3.863	2.520	4.199	-	-	0	-	0.00%
2006-09-15	0	0.230	0.180	0.245	-	-	0	0	-	3.863	3.024	4.115	-	-	0	-	0.00%
2006-09-14	0	0.230	0.200	0.245	-	-	0	0	-	3.863	3.359	4.115	-	-	0	-	0.00%
2006-09-13	0	0.230	0.211	0.245	0.200	0.230	2,634,000	591,390	0.2245	3.863	3.544	4.115	3.359	3.863	156,809	3.7714	15.00%
2006-09-12	0	0.200	0.150	0.200	-	-	0	0	-	3.359	2.520	3.359	-	-	0	-	0.00%
2006-09-11	0	0.200	0.150	0.200	-	-	0	0	-	3.359	2.520	3.359	-	-	0	-	-4.76%
2006-09-08	0	0.210	0.150	0.210	-	-	0	0	-	3.527	2.520	3.527	-	-	0	-	0.00%
2006-09-07	0	0.210	0.181	0.210	0.200	0.230	882,000	191,800	0.2175	3.527	3.040	3.527	3.359	3.863	52,508	3.6528	0.00%
2006-09-06	0	0.210	0.200	0.230	-	-	0	0	-	3.527	3.359	3.863	-	-	0	-	0.00%
2006-09-05	0	0.210	0.196	0.210	0.196	0.210	124,000	24,760	0.1997	3.527	3.292	3.527	3.292	3.527	7,382	3.3541	5.00%
2006-09-04	0	0.200	0.193	0.200	0.200	0.200	200,000	40,000	0.2000	3.359	3.242	3.359	3.359	3.359	11,907	3.3595	-11.50%
2006-09-01	0	0.226	0.226	0.243	0.221	0.249	974,000	226,424	0.2325	3.796	3.796	4.082	3.712	4.183	57,985	3.9049	-14.72%
2006-08-31	0	0.265	0.220	0.265	-	-	0	0	-	4.451	3.695	4.451	-	-	0	-	0.00%
2006-08-30	0	0.265	0.220	0.265	-	-	0	0	-	4.451	3.695	4.451	-	-	0	-	0.00%
2006-08-29	0	0.265	0.220	0.265	-	-	0	0	-	4.451	3.695	4.451	-	-	0	-	0.00%
2006-08-28	0	0.265	0.220	0.300	-	-	0	0	-	4.451	3.695	5.039	-	-	0	-	0.00%
2006-08-25	0	0.265	0.236	0.270	-	-	0	0	-	4.451	3.964	4.535	-	-	0	-	0.00%
2006-08-24	0	0.265	0.265	0.270	0.250	0.250	20,000	5,000	0.2500	4.451	4.451	4.535	4.199	4.199	1,191	4.1994	3.92%
2006-08-23	0	0.255	0.235	0.270	0.250	0.255	130,000	33,000	0.2538	4.283	3.947	4.535	4.199	4.283	7,739	4.2640	-1.92%
2006-08-22	0	0.260	0.250	0.260	0.220	0.260	2,280,000	549,800	0.2411	4.367	4.199	4.367	3.695	4.367	135,735	4.0505	0.00%
2006-08-21	0	0.260	0.200	0.275	0.250	0.260	250,000	63,500	0.2540	4.367	3.359	4.619	4.199	4.367	14,883	4.2666	-5.45%
2006-08-18	0	0.275	-	0.275	-	-	0	0	-	4.619	-	4.619	-	-	0	-	0.00%
2006-08-17	0	0.275	0.155	0.275	-	-	0	0	-	4.619	2.604	4.619	-	-	0	-	0.00%
2006-08-16	0	0.275	0.250	0.290	-	-	0	0	-	4.619	4.199	4.871	-	-	0	-	0.00%
2006-08-15	0	0.275	0.250	0.275	-	-	0	0	-	4.619	4.199	4.619	-	-	0	-	0.00%
2006-08-14	0	0.275	0.275	0.300	0.250	0.270	200,000	52,000	0.2600	4.619	4.619	5.039	4.199	4.535	11,907	4.3673	0.00%
2006-08-11	0	0.275	0.265	0.290	-	-	0	0	-	4.619	4.451	4.871	-	-	0	-	0.00%
2006-08-10	0	0.275	0.275	0.290	0.250	0.250	90,000	22,500	0.2500	4.619	4.619	4.871	4.199	4.199	5,358	4.1994	1.85%
2006-08-09	0	0.270	0.270	0.290	0.260	0.290	730,000	201,550	0.2761	4.535	4.535	4.871	4.367	4.871	43,459	4.6377	-6.90%
2006-08-08	0	0.290	-	0.290	-	-	0	0	-	4.871	-	4.871	-	-	0	-	0.00%
2006-08-07	0	0.290	-	0.295	-	-	0	0	-	4.871	-	4.955	-	-	0	-	0.00%
2006-08-04	0	0.290	0.290	0.300	0.260	0.260	4,000	1,040	0.2600	4.871	4.871	5.039	4.367	4.367	238	4.3673	0.00%
2006-08-03	0	0.290	0.250	0.290	-	-	0	0	-	4.871	4.199	4.871	-	-	0	-	-3.33%
2006-08-02	0	0.300	0.250	0.300	0.300	0.300	20,000	6,000	0.3000	5.039	4.199	5.039	5.039	5.039	1,191	5.0392	7.14%
2006-08-01	0	0.280	0.280	0.300	0.280	0.280	2,000	560	0.2800	4.703	4.703	5.039	4.703	4.703	119	4.7033	-3.45%
2006-07-31	0	0.290	0.285	0.290	0.270	0.300	202,000	56,600	0.2802	4.871	4.787	4.871	4.535	5.039	12,026	4.7066	-3.33%
2006-07-28	0	0.300	0.285	0.315	0.300	0.320	300,000	92,000	0.3067	5.039	4.787	5.291	5.039	5.375	17,860	5.1512	-4.76%
2006-07-27	0	0.315	0.300	0.315	0.290	0.315	720,000	218,900	0.3040	5.291	5.039	5.291	4.871	5.291	42,864	5.1069	6.78%
2006-07-26	0	0.295	0.290	0.305	0.280	0.300	980,000	288,700	0.2946	4.955	4.871	5.123	4.703	5.039	58,342	4.9484	5.36%
2006-07-25	0	0.280	0.280	0.295	0.270	0.300	1,666,000	472,460	0.2836	4.703	4.703	4.955	4.535	5.039	99,182	4.7636	5.66%
2006-07-24	0	0.265	0.250	0.275	0.265	0.265	200,000	53,000	0.2650	4.451	4.199	4.619	4.451	4.451	11,907	4.4513	-3.64%
2006-07-21	0	0.275	0.270	0.285	0.275	0.275	280,000	77,000	0.2750	4.619	4.535	4.787	4.619	4.619	16,669	4.6193	0.00%
2006-07-20	0	0.275	0.275	-	0.240	0.255	242,000	59,130	0.2443	4.619	4.619	-	4.031	4.283	14,407	4.1043	25.00%
2006-07-19	0	0.220	0.220	0.240	-	-	0	0	-	3.695	3.695	4.031	-	-	0	-	0.00%
2006-07-18	0	0.220	-	0.240	0.220	0.220	210,000	46,200	0.2200	3.695	-	4.031	3.695	3.695	12,502	3.6954	0.00%
2006-07-17	0	0.220	0.220	0.240	0.218	0.220	800,000	175,800	0.2198	3.695	3.695	4.031	3.662	3.695	47,626	3.6912	0.00%
2006-07-14	0	0.220	0.220	0.228	0.220	0.220	1,052,000	231,440	0.2200	3.695	3.695	3.830	3.695	3.695	62,629	3.6954	-4.35%
2006-07-13	0	0.230	0.220	0.238	-	-	0	0	-	3.863	3.695	3.998	-	-	0	-	0.00%
2006-07-12	0	0.230	-	0.240	-	-	1,258,000	289,340	0.2300	3.863	-	4.031	-	-	74,892	3.8634	0.00%
2006-07-11	0	0.230	0.237	0.238	-	-	0	0	-	3.863	3.981	3.998	-	-	0	-	0.00%
2006-07-10	0	0.230	0.230	0.235	0.225	0.225	100,000	22,500	0.2250	3.863	3.863	3.947	3.779	3.779	5,953	3.7794	-0.86%
2006-07-07	0	0.232	-	0.232	0.232	0.232	100,000	23,200	0.2320	3.897	-	3.897	3.897	3.897	5,953	3.8970	0.00%
2006-07-06	0	0.232	-	0.232	-	-	0	0	-	3.897	-	3.897	-	-	0	-	0.00%
2006-07-05	0	0.232	0.220	0.232	0.218	0.235	854,000	199,530	0.2336	3.897	3.695	3.897	3.662	3.947	50,841	3.9246	5.45%
2006-07-04	1	-	-	-	-	-	0	0	-	3.695	-	-	-	-	0	-	0.00%
2006-07-03	1	-	-	-	-	-	0	0	-	3.695	-	-	-	-	0	-	0.00%
2006-06-30	1	-	-	-	-	-	0	0	-	3.695	-	-	-	-	0	-	0.00%
2006-06-29	0	0.220	0.166	-	-	-	0	0	-	3.695	2.788	-	-	-	0	-	0.00%
2006-06-28	0	0.220	-	0.180	0.220	0.230	212,000	48,440	0.2285	3.695	-	3.024	3.695	3.863	12,621	3.8381	-2.22%
2006-06-27	0	0.225	0.215	0.230	0.225	0.225	20,000	4,500	0.2250	3.779	3.611	3.863	3.779	3.779	1,191	3.7794	0.00%
2006-06-26	0	0.225	0.210	0.225	0.215	0.225	232,000	50,500	0.2177	3.779	3.527	3.779	3.611	3.779	13,812	3.6563	8.17%
2006-06-23	0	0.208	0.200	0.215	0.208	0.208	70,000	14,560	0.2080	3.494	3.359	3.611	3.494	3.494	4,167	3.4939	0.00%
2006-06-22	0	0.208	0.208	0.215	0.200	0.219	350,000	74,300	0.2123	3.494	3.494	3.611	3.359	3.679	20,836	3.5659	-0.48%
2006-06-21	0	0.209	0.190	0.212	-	-	0	0	-	3.511	3.192	3.561	-	-	0	-	0.00%
2006-06-20	0	0.209	0.225	-	-	-	0	0	-	3.511	3.779	-	-	-	0	-	4.50%
2006-06-19	0	0.200	0.200	-	-	-	0	0	-	3.359	3.359	-	-	-	0	-	0.00%
2006-06-16	0	0.200	0.180	0.210	0.200	0.200	200,000	40,000	0.2000	3.359	3.024	3.527	3.359	3.359	11,907	3.3595	6.38%
2006-06-15	0	0.188	0.190	-	0.180	0.180	168,000	30,240	0.1800	3.158	3.192	-	3.024	3.024	10,002	3.0235	4.44%
2006-06-14	0	0.180	0.180	-	0.180	0.180	10,000	1,800	0.1800	3.024	3.024	-	3.024	3.024	595	3.0235	-5.26%
2006-06-13	0	0.190	-	-	-	-	0	0	-	3.192	-	-	-	-	0	-	0.00%
2006-06-12	0	0.190	0.190	0.210	0.190	0.190	828,000	157,320	0.1900	3.192	3.192	3.527	3.192	3.192	49,293	3.1915	0.00%
2006-06-09	0	0.190	0.182	-	-	-	0	0	-	3.192	3.057	-	-	-	0	-	0.00%
2006-06-08	0	0.190	0.185	-	0.190	0.190	10,000	1,900	0.1900	3.192	3.108	-	3.192	3.192	595	3.1915	-9.52%
2006-06-07	0	0.210	0.195	0.224	0.210	0.212	564,000	118,848	0.2107	3.527	3.276	3.763	3.527	3.561	33,577	3.5396	-1.41%
2006-06-06	0	0.213	0.213	0.228	0.210	0.226	286,000	61,220	0.2141	3.578	3.578	3.830	3.527	3.796	17,026	3.5956	-5.33%
2006-06-05	0	0.225	0.210	0.229	0.200	0.225	422,000	85,994	0.2038	3.779	3.527	3.847	3.359	3.779	25,123	3.4229	15.38%
2006-06-02	0	0.195	0.195	0.199	0.192	0.198	220,000	42,840	0.1947	3.276	3.276	3.343	3.225	3.326	13,097	3.2709	2.63%
2006-06-01	0	0.190	0.190	0.195	0.184	0.191	1,960,000	369,144	0.1883	3.192	3.192	3.276	3.091	3.208	116,684	3.1636	0.53%
2006-05-30	0	0.189	0.180	0.189	0.188	0.189	600,000	113,000	0.1883	3.175	3.024	3.175	3.158	3.175	35,720	3.1635	2.16%
2006-05-29	0	0.185	0.180	0.185	0.185	0.185	560,000	103,600	0.1850	3.108	3.024	3.108	3.108	3.108	33,338	3.1075	2.78%
2006-05-26	0	0.180	0.175	0.185	0.175	0.180	1,600,000	285,500	0.1784	3.024	2.940	3.108	2.940	3.024	95,253	2.9973	2.86%
2006-05-25	0	0.175	0.173	0.180	0.175	0.180	5,800,000	1,016,000	0.1752	2.940	2.906	3.024	2.940	3.024	345,290	2.9425	-2.78%
2006-05-24	0	0.180	0.173	0.180	-	-	0	0	-	3.024	2.906	3.024	-	-	0	-	0.00%
2006-05-23	0	0.180	0.173	0.180	0.170	0.180	5,794,000	995,180	0.1718	3.024	2.906	3.024	2.856	3.024	344,933	2.8851	4.65%
2006-05-22	0	0.172	0.165	0.172	0.170	0.172	540,000	92,800	0.1719	2.889	2.772	2.889	2.856	2.889	32,148	2.8867	1.18%
2006-05-19	0	0.170	0.170	0.173	0.160	0.180	7,568,000	1,283,040	0.1695	2.856	2.856	2.906	2.688	3.024	450,544	2.8478	6.25%
2006-05-18	0	0.160	0.160	0.180	-	-	0	0	-	2.688	2.688	3.024	-	-	0	-	0.00%
2006-05-17	0	0.160	0.130	0.180	-	-	0	0	-	2.688	2.184	3.024	-	-	0	-	0.00%
2006-05-16	0	0.160	0.110	0.170	-	-	0	0	-	2.688	1.848	2.856	-	-	0	-	0.00%
2006-05-15	0	0.160	0.160	0.170	0.160	0.160	360,000	57,600	0.1600	2.688	2.688	2.856	2.688	2.688	21,432	2.6876	0.00%
2006-05-12	0	0.160	0.110	0.165	0.150	0.160	1,368,000	216,880	0.1585	2.688	1.848	2.772	2.520	2.688	81,441	2.6630	6.67%
2006-05-11	0	0.150	0.150	0.165	0.150	0.155	100,000	15,300	0.1530	2.520	2.520	2.772	2.520	2.604	5,953	2.5700	-3.23%
2006-05-10	0	0.155	0.150	0.155	0.155	0.155	600,000	93,000	0.1550	2.604	2.520	2.604	2.604	2.604	35,720	2.6036	3.33%
2006-05-09	0	0.150	0.145	0.155	0.145	0.150	13,058,000	1,903,210	0.1458	2.520	2.436	2.604	2.436	2.520	777,380	2.4482	0.00%
2006-05-08	0	0.150	0.145	0.150	0.145	0.150	13,720,000	1,926,550	0.1404	2.520	2.436	2.520	2.436	2.520	816,790	2.3587	4.90%
2006-05-04	0	0.143	-	0.143	0.143	0.143	100,000	14,300	0.1430	2.402	-	2.402	2.402	2.402	5,953	2.4020	-0.69%
2006-05-03	0	0.144	0.140	0.145	0.144	0.145	300,000	43,300	0.1443	2.419	2.352	2.436	2.419	2.436	17,860	2.4244	-0.69%
2006-05-02	0	0.145	0.125	0.145	-	-	0	0	-	2.436	2.100	2.436	-	-	0	-	0.00%
2006-04-28	0	0.145	0.140	0.145	0.140	0.145	906,000	130,340	0.1439	2.436	2.352	2.436	2.352	2.436	53,937	2.4165	11.54%
2006-04-27	0	0.130	0.120	-	-	-	0	0	-	2.184	2.016	-	-	-	0	-	0.00%
2006-04-26	0	0.130	0.110	0.130	0.130	0.130	10,000	1,300	0.1300	2.184	1.848	2.184	2.184	2.184	595	2.1837	-8.45%
2006-04-25	0	0.142	0.130	0.142	0.145	0.145	150,000	21,750	0.1450	2.385	2.184	2.385	2.436	2.436	8,930	2.4356	-2.07%
2006-04-24	0	0.145	0.145	0.149	-	-	0	0	-	2.436	2.436	2.503	-	-	0	-	0.00%
2006-04-21	0	0.145	0.145	0.150	0.145	0.145	300,000	43,500	0.1450	2.436	2.436	2.520	2.436	2.436	17,860	2.4356	3.57%
2006-04-20	0	0.140	0.130	0.145	-	-	0	0	-	2.352	2.184	2.436	-	-	0	-	0.00%
2006-04-19	0	0.140	0.140	0.145	0.130	0.140	110,000	15,300	0.1391	2.352	2.352	2.436	2.184	2.352	6,549	2.3364	0.00%
2006-04-18	0	0.140	0.130	0.144	0.140	0.140	300,000	42,000	0.1400	2.352	2.184	2.419	2.352	2.352	17,860	2.3516	0.00%
2006-04-13	0	0.140	0.130	0.142	-	-	0	0	-	2.352	2.184	2.385	-	-	0	-	0.00%
2006-04-12	0	0.140	0.130	0.140	0.140	0.140	200,000	28,000	0.1400	2.352	2.184	2.352	2.352	2.352	11,907	2.3516	-3.45%
2006-04-11	0	0.145	0.130	0.145	-	-	0	0	-	2.436	2.184	2.436	-	-	0	-	0.00%
2006-04-10	1	-	-	-	-	-	0	0	-	2.436	-	-	-	-	0	-	0.00%
2006-04-07	1	-	-	-	-	-	0	0	-	2.436	-	-	-	-	0	-	0.00%
2006-04-06	1	-	-	-	-	-	0	0	-	2.436	-	-	-	-	0	-	0.00%
2006-04-04	1	-	-	-	-	-	0	0	-	2.436	-	-	-	-	0	-	0.00%
2006-04-03	1	-	-	-	-	-	0	0	-	2.436	-	-	-	-	0	-	0.00%
2006-03-31	0	0.145	0.130	0.165	0.135	0.145	26,770,000	3,488,750	0.1303	2.436	2.184	2.772	2.268	2.436	1,593,694	2.1891	11.54%
2006-03-30	0	0.130	0.130	0.145	-	-	0	0	-	2.184	2.184	2.436	-	-	0	-	0.00%
2006-03-29	0	0.130	0.130	0.145	-	-	0	0	-	2.184	2.184	2.436	-	-	0	-	0.00%
2006-03-28	0	0.130	0.140	-	-	-	0	0	-	2.184	2.352	-	-	-	0	-	0.00%
2006-03-27	0	0.130	0.130	-	-	-	0	0	-	2.184	2.184	-	-	-	0	-	0.00%
2006-03-24	0	0.130	0.130	-	0.130	0.130	80,000	10,400	0.1300	2.184	2.184	-	2.184	2.184	4,763	2.1837	-0.76%
2006-03-23	0	0.131	0.131	-	-	-	0	0	-	2.200	2.200	-	-	-	0	-	0.77%
2006-03-22	0	0.130	0.130	0.145	-	-	0	0	-	2.184	2.184	2.436	-	-	0	-	0.00%
2006-03-21	0	0.130	0.130	-	0.130	0.130	200,000	26,000	0.1300	2.184	2.184	-	2.184	2.184	11,907	2.1837	0.00%
2006-03-20	0	0.130	0.130	0.150	-	-	0	0	-	2.184	2.184	2.520	-	-	0	-	0.00%
2006-03-17	0	0.130	0.130	-	0.130	0.130	100,000	13,000	0.1300	2.184	2.184	-	2.184	2.184	5,953	2.1837	-3.70%
2006-03-16	0	0.135	0.130	0.145	-	-	0	0	-	2.268	2.184	2.436	-	-	0	-	0.00%
2006-03-15	0	0.135	0.130	0.140	-	-	0	0	-	2.268	2.184	2.352	-	-	0	-	0.00%
2006-03-14	0	0.135	0.130	0.135	0.130	0.135	328,000	43,640	0.1330	2.268	2.184	2.268	2.184	2.268	19,527	2.2349	0.00%
2006-03-13	0	0.135	0.130	0.140	-	-	0	0	-	2.268	2.184	2.352	-	-	0	-	0.00%
2006-03-10	0	0.135	0.130	0.140	-	-	0	0	-	2.268	2.184	2.352	-	-	0	-	0.00%
2006-03-09	0	0.135	0.130	0.145	-	-	0	0	-	2.268	2.184	2.436	-	-	0	-	0.00%
2006-03-08	0	0.135	0.130	0.145	-	-	0	0	-	2.268	2.184	2.436	-	-	0	-	0.00%
2006-03-07	0	0.135	0.130	0.145	0.135	0.135	200,000	27,000	0.1350	2.268	2.184	2.436	2.268	2.268	11,907	2.2677	-3.57%
2006-03-06	0	0.140	0.135	0.140	-	-	0	0	-	2.352	2.268	2.352	-	-	0	-	0.00%
2006-03-03	0	0.140	0.130	0.140	0.130	0.140	190,000	25,700	0.1353	2.352	2.184	2.352	2.184	2.352	11,311	2.2721	0.00%
2006-03-02	0	0.140	0.130	0.140	-	-	0	0	-	2.352	2.184	2.352	-	-	0	-	0.00%
2006-03-01	0	0.140	0.130	0.145	-	-	0	0	-	2.352	2.184	2.436	-	-	0	-	0.00%
2006-02-28	0	0.140	0.130	0.140	0.130	0.140	270,000	37,528	0.1390	2.352	2.184	2.352	2.184	2.352	16,074	2.3347	0.72%
2006-02-27	0	0.139	0.130	0.145	0.139	0.139	600,000	83,400	0.1390	2.335	2.184	2.436	2.335	2.335	35,720	2.3348	-0.71%
2006-02-24	0	0.140	0.130	0.140	-	-	0	0	-	2.352	2.184	2.352	-	-	0	-	0.00%
2006-02-23	0	0.140	0.135	0.140	0.123	0.140	1,204,000	154,966	0.1287	2.352	2.268	2.352	2.066	2.352	71,678	2.1620	0.00%
2006-02-22	0	0.140	0.120	0.140	0.139	0.140	550,000	76,550	0.1392	2.352	2.016	2.352	2.335	2.352	32,743	2.3379	0.00%
2006-02-21	0	0.140	0.120	0.140	0.140	0.140	650,000	91,000	0.1400	2.352	2.016	2.352	2.352	2.352	38,696	2.3516	0.00%
2006-02-20	0	0.140	0.130	0.150	-	-	0	0	-	2.352	2.184	2.520	-	-	0	-	0.00%
2006-02-17	0	0.140	0.135	0.140	-	-	0	0	-	2.352	2.268	2.352	-	-	0	-	0.00%
2006-02-16	0	0.140	0.138	0.140	0.139	0.143	1,720,000	240,650	0.1399	2.352	2.318	2.352	2.335	2.402	102,396	2.3502	-1.41%
2006-02-15	0	0.142	0.132	0.150	0.135	0.142	476,000	66,830	0.1404	2.385	2.217	2.520	2.268	2.385	28,338	2.3583	2.90%
2006-02-14	0	0.138	0.131	0.140	0.132	0.140	800,000	109,800	0.1373	2.318	2.200	2.352	2.217	2.352	47,626	2.3055	2.22%
2006-02-13	0	0.135	0.135	-	0.130	0.132	864,000	112,848	0.1306	2.268	2.268	-	2.184	2.217	51,436	2.1939	3.85%
2006-02-10	0	0.130	0.129	0.132	0.125	0.140	530,000	69,978	0.1320	2.184	2.167	2.217	2.100	2.352	31,552	2.2178	8.33%
2006-02-09	0	0.120	0.120	0.130	-	-	0	0	-	2.016	2.016	2.184	-	-	0	-	0.00%
2006-02-08	0	0.120	0.120	-	0.120	0.120	278,000	33,360	0.1200	2.016	2.016	-	2.016	2.016	16,550	2.0157	0.00%
2006-02-07	0	0.120	0.110	0.140	-	-	0	0	-	2.016	1.848	2.352	-	-	0	-	0.00%
2006-02-06	0	0.120	0.110	0.140	-	-	0	0	-	2.016	1.848	2.352	-	-	0	-	0.00%
2006-02-03	0	0.120	0.110	0.127	-	-	0	0	-	2.016	1.848	2.133	-	-	0	-	0.00%
2006-02-02	0	0.120	0.107	0.129	-	-	0	0	-	2.016	1.797	2.167	-	-	0	-	0.00%
2006-02-01	0	0.120	0.103	0.127	-	-	0	0	-	2.016	1.730	2.133	-	-	0	-	0.00%
2006-01-27	0	0.120	-	0.140	-	-	0	0	-	2.016	-	2.352	-	-	0	-	0.00%
2006-01-26	0	0.120	0.101	0.125	-	-	0	0	-	2.016	1.697	2.100	-	-	0	-	0.00%
2006-01-25	0	0.120	0.107	0.124	-	-	0	0	-	2.016	1.797	2.083	-	-	0	-	0.00%
2006-01-24	0	0.120	0.105	0.124	-	-	0	0	-	2.016	1.764	2.083	-	-	0	-	0.00%
2006-01-23	0	0.120	0.107	0.120	-	-	0	0	-	2.016	1.797	2.016	-	-	0	-	-6.25%
2006-01-20	0	0.128	0.103	0.129	0.110	0.128	116,000	13,948	0.1202	2.150	1.730	2.167	1.848	2.150	6,906	2.0197	10.34%
2006-01-19	0	0.116	0.101	0.124	-	-	0	0	-	1.949	1.697	2.083	-	-	0	-	0.00%
2006-01-18	0	0.116	0.101	0.121	-	-	0	0	-	1.949	1.697	2.032	-	-	0	-	0.00%
2006-01-17	0	0.116	0.116	0.124	0.116	0.116	50,000	5,800	0.1160	1.949	1.949	2.083	1.949	1.949	2,977	1.9485	0.00%
2006-01-16	0	0.116	0.107	0.124	-	-	0	0	-	1.949	1.797	2.083	-	-	0	-	0.00%
2006-01-13	0	0.116	0.116	0.123	0.115	0.116	200,000	23,100	0.1155	1.949	1.949	2.066	1.932	1.949	11,907	1.9401	-5.69%
2006-01-12	0	0.123	0.119	0.125	0.113	0.124	598,000	71,000	0.1187	2.066	1.999	2.100	1.898	2.083	35,601	1.9943	0.00%
2006-01-11	0	0.123	0.104	0.123	-	-	0	0	-	2.066	1.747	2.066	-	-	0	-	0.00%
2006-01-10	0	0.123	0.107	0.124	0.120	0.124	630,000	77,072	0.1223	2.066	1.797	2.083	2.016	2.083	37,506	2.0549	-1.60%
2006-01-09	0	0.125	0.115	0.125	0.115	0.135	230,000	27,750	0.1207	2.100	1.932	2.100	1.932	2.268	13,693	2.0266	0.00%
2006-01-06	0	0.125	0.118	0.125	-	-	0	0	-	2.100	1.982	2.100	-	-	0	-	0.00%
2006-01-05	0	0.125	0.120	0.145	0.125	0.125	200,000	25,000	0.1250	2.100	2.016	2.436	2.100	2.100	11,907	2.0997	3.31%
2006-01-04	0	0.121	0.109	0.121	0.121	0.121	650,000	78,650	0.1210	2.032	1.831	2.032	2.032	2.032	38,696	2.0325	0.00%
2006-01-03	0	0.121	0.106	0.125	-	-	0	0	-	2.032	1.781	2.100	-	-	0	-	0.00%
2005-12-30	0	0.121	0.111	0.121	0.110	0.122	890,000	103,310	0.1161	2.032	1.865	2.032	1.848	2.049	52,984	1.9498	0.83%
2005-12-29	0	0.120	0.110	0.120	0.120	0.120	100,000	12,000	0.1200	2.016	1.848	2.016	2.016	2.016	5,953	2.0157	0.00%
2005-12-28	0	0.120	0.118	0.129	0.120	0.120	180,000	21,600	0.1200	2.016	1.982	2.167	2.016	2.016	10,716	2.0157	0.00%
2005-12-23	0	0.120	0.120	0.130	0.120	0.120	16,000	1,920	0.1200	2.016	2.016	2.184	2.016	2.016	953	2.0157	0.00%
2005-12-22	0	0.120	0.118	0.128	-	-	0	0	-	2.016	1.982	2.150	-	-	0	-	0.00%
2005-12-21	0	0.120	0.119	0.128	-	-	0	0	-	2.016	1.999	2.150	-	-	0	-	0.00%
2005-12-20	0	0.120	0.119	-	-	-	0	0	-	2.016	1.999	-	-	-	0	-	0.00%
2005-12-19	0	0.120	0.118	0.125	0.115	0.125	520,000	62,250	0.1197	2.016	1.982	2.100	1.932	2.100	30,957	2.0108	-4.00%
2005-12-16	0	0.125	0.116	0.125	-	-	0	0	-	2.100	1.949	2.100	-	-	0	-	-1.57%
2005-12-15	0	0.127	0.120	0.127	0.111	0.130	760,000	91,150	0.1199	2.133	2.016	2.133	1.865	2.184	45,245	2.0146	-0.78%
2005-12-14	0	0.128	0.111	0.128	-	-	0	0	-	2.150	1.865	2.150	-	-	0	-	-0.78%
2005-12-13	0	0.129	0.121	0.129	0.130	0.130	200,000	26,000	0.1300	2.167	2.032	2.167	2.184	2.184	11,907	2.1837	0.78%
2005-12-12	0	0.128	0.120	0.128	0.125	0.128	270,000	33,810	0.1252	2.150	2.016	2.150	2.100	2.150	16,074	2.1034	0.00%
2005-12-09	0	0.128	0.125	0.128	0.123	0.128	600,000	75,700	0.1262	2.150	2.100	2.150	2.066	2.150	35,720	2.1193	-1.54%
2005-12-08	0	0.130	0.120	0.130	0.124	0.130	750,000	94,350	0.1258	2.184	2.016	2.184	2.083	2.184	44,650	2.1131	0.00%
2005-12-07	0	0.130	0.128	0.135	0.130	0.132	500,000	65,400	0.1308	2.184	2.150	2.268	2.184	2.217	29,766	2.1971	4.00%
2005-12-06	0	0.125	0.115	0.135	-	-	0	0	-	2.100	1.932	2.268	-	-	0	-	0.00%
2005-12-05	0	0.125	0.125	0.130	-	-	0	0	-	2.100	2.100	2.184	-	-	0	-	0.00%
2005-12-02	0	0.125	0.125	0.136	0.120	0.135	460,000	58,370	0.1269	2.100	2.100	2.284	2.016	2.268	27,385	2.1315	2.46%
2005-12-01	0	0.122	0.122	0.128	0.118	0.121	500,000	59,700	0.1194	2.049	2.049	2.150	1.982	2.032	29,766	2.0056	-6.15%
2005-11-30	0	0.130	0.135	0.140	0.120	0.131	750,000	95,550	0.1274	2.184	2.268	2.352	2.016	2.200	44,650	2.1400	8.33%
2005-11-29	0	0.120	0.122	0.124	0.119	0.125	1,100,000	134,300	0.1221	2.016	2.049	2.083	1.999	2.100	65,486	2.0508	-9.09%
2005-11-28	0	0.132	0.123	0.149	-	-	0	0	-	2.217	2.066	2.503	-	-	0	-	0.00%
2005-11-25	0	0.132	0.122	0.140	-	-	0	0	-	2.217	2.049	2.352	-	-	0	-	0.00%
2005-11-24	0	0.132	0.122	0.140	-	-	0	0	-	2.217	2.049	2.352	-	-	0	-	0.00%
2005-11-23	0	0.132	0.125	0.140	-	-	0	0	-	2.217	2.100	2.352	-	-	0	-	0.00%
2005-11-22	0	0.132	0.125	0.132	0.111	0.132	420,000	52,540	0.1251	2.217	2.100	2.217	1.865	2.217	25,004	2.1013	1.54%
2005-11-21	0	0.130	0.118	0.140	-	-	0	0	-	2.184	1.982	2.352	-	-	0	-	0.00%
2005-11-18	0	0.130	0.120	0.140	-	-	0	0	-	2.184	2.016	2.352	-	-	0	-	0.00%
2005-11-17	0	0.130	-	0.130	0.130	0.132	828,000	108,540	0.1311	2.184	-	2.184	2.184	2.217	49,293	2.2019	0.00%
2005-11-16	0	0.130	0.130	0.150	-	-	0	0	-	2.184	2.184	2.520	-	-	0	-	0.00%
2005-11-15	0	0.130	0.130	0.150	-	-	0	0	-	2.184	2.184	2.520	-	-	0	-	0.00%
2005-11-14	0	0.130	0.130	0.150	0.130	0.130	72,000	9,360	0.1300	2.184	2.184	2.520	2.184	2.184	4,286	2.1837	-3.70%
2005-11-11	0	0.135	0.130	0.150	-	-	0	0	-	2.268	2.184	2.520	-	-	0	-	0.00%
2005-11-10	0	0.135	0.125	0.150	-	-	200,000	25,000	0.1250	2.268	2.100	2.520	-	-	11,907	2.0997	0.00%
2005-11-09	0	0.135	0.125	0.150	-	-	0	0	-	2.268	2.100	2.520	-	-	0	-	0.00%
2005-11-08	0	0.135	0.125	-	-	-	0	0	-	2.268	2.100	-	-	-	0	-	0.00%
2005-11-07	0	0.135	0.125	0.150	-	-	0	0	-	2.268	2.100	2.520	-	-	0	-	0.00%
2005-11-04	0	0.135	0.130	0.150	0.135	0.135	3,522,000	475,470	0.1350	2.268	2.184	2.520	2.268	2.268	209,675	2.2677	0.00%
2005-11-03	0	0.135	0.133	0.150	0.133	0.138	3,614,000	493,102	0.1364	2.268	2.234	2.520	2.234	2.318	215,152	2.2919	-3.57%
2005-11-02	0	0.140	-	0.145	-	-	0	0	-	2.352	-	2.436	-	-	0	-	0.00%
2005-11-01	0	0.140	-	0.149	-	-	0	0	-	2.352	-	2.503	-	-	0	-	0.00%
2005-10-31	0	0.140	-	0.150	-	-	0	0	-	2.352	-	2.520	-	-	0	-	0.00%
2005-10-28	0	0.140	-	0.150	-	-	0	0	-	2.352	-	2.520	-	-	0	-	0.00%
2005-10-27	0	0.140	-	0.150	-	-	0	0	-	2.352	-	2.520	-	-	0	-	0.00%
2005-10-26	0	0.140	0.111	0.150	-	-	0	0	-	2.352	1.865	2.520	-	-	0	-	0.00%
2005-10-25	0	0.140	-	0.140	0.140	0.140	10,000	1,400	0.1400	2.352	-	2.352	2.352	2.352	595	2.3516	3.70%
2005-10-24	0	0.135	0.135	0.140	0.135	0.135	18,000	2,430	0.1350	2.268	2.268	2.352	2.268	2.268	1,072	2.2677	8.00%
2005-10-21	0	0.125	0.122	0.149	0.125	0.125	50,000	6,250	0.1250	2.100	2.049	2.503	2.100	2.100	2,977	2.0997	-7.41%
2005-10-20	0	0.135	0.122	0.135	0.110	0.160	42,000	5,020	0.1195	2.268	2.049	2.268	1.848	2.688	2,500	2.0077	-3.57%
2005-10-19	0	0.140	-	0.160	-	-	0	0	-	2.352	-	2.688	-	-	0	-	0.00%
2005-10-18	0	0.140	0.120	-	-	-	0	0	-	2.352	2.016	-	-	-	0	-	0.00%
2005-10-17	0	0.140	0.120	0.145	-	-	0	0	-	2.352	2.016	2.436	-	-	0	-	0.00%
2005-10-14	0	0.140	0.120	-	-	-	0	0	-	2.352	2.016	-	-	-	0	-	0.00%
2005-10-13	0	0.140	0.120	0.160	-	-	0	0	-	2.352	2.016	2.688	-	-	0	-	0.00%
2005-10-12	0	0.140	-	0.140	0.139	0.140	316,000	44,060	0.1394	2.352	-	2.352	2.335	2.352	18,812	2.3421	0.00%
2005-10-10	0	0.140	0.140	0.155	-	-	0	0	-	2.352	2.352	2.604	-	-	0	-	0.00%
2005-10-07	0	0.140	0.140	-	0.140	0.140	100,000	14,000	0.1400	2.352	2.352	-	2.352	2.352	5,953	2.3516	0.00%
2005-10-06	0	0.140	0.140	0.160	0.140	0.140	200,000	28,000	0.1400	2.352	2.352	2.688	2.352	2.352	11,907	2.3516	0.00%
2005-10-05	0	0.140	0.140	0.150	0.140	0.140	100,000	14,000	0.1400	2.352	2.352	2.520	2.352	2.352	5,953	2.3516	0.00%
2005-10-04	0	0.140	0.140	0.147	-	-	0	0	-	2.352	2.352	2.469	-	-	0	-	0.00%
2005-10-03	0	0.140	0.140	0.146	0.138	0.138	50,000	6,900	0.1380	2.352	2.352	2.452	2.318	2.318	2,977	2.3180	0.00%
2005-09-30	0	0.140	0.140	0.150	0.140	0.145	817,000	115,434	0.1413	2.352	2.352	2.520	2.352	2.436	48,638	2.3733	-3.45%
2005-09-29	0	0.145	0.145	0.146	0.140	0.142	90,000	12,656	0.1406	2.436	2.436	2.452	2.352	2.385	5,358	2.3621	0.00%
2005-09-28	0	0.145	0.145	0.146	0.140	0.145	952,000	135,886	0.1427	2.436	2.436	2.452	2.352	2.436	56,675	2.3976	2.11%
2005-09-27	0	0.142	0.138	0.142	-	-	0	0	-	2.385	2.318	2.385	-	-	0	-	0.00%
2005-09-26	0	0.142	0.138	0.148	0.142	0.142	100,000	14,200	0.1420	2.385	2.318	2.486	2.385	2.385	5,953	2.3852	0.00%
2005-09-23	0	0.142	0.132	0.150	-	-	0	0	-	2.385	2.217	2.520	-	-	0	-	0.00%
2005-09-22	0	0.142	0.134	0.144	0.142	0.142	100,000	14,200	0.1420	2.385	2.251	2.419	2.385	2.385	5,953	2.3852	0.00%
2005-09-21	0	0.142	0.135	0.142	-	-	0	0	-	2.385	2.268	2.385	-	-	0	-	0.00%
2005-09-20	0	0.142	0.134	0.146	0.140	0.148	250,000	35,980	0.1439	2.385	2.251	2.452	2.352	2.486	14,883	2.4175	1.43%
2005-09-16	0	0.140	0.140	0.148	0.136	0.144	150,000	21,200	0.1413	2.352	2.352	2.486	2.284	2.419	8,930	2.3740	-2.78%
2005-09-15	0	0.144	0.140	0.144	0.142	0.145	950,000	136,250	0.1434	2.419	2.352	2.419	2.385	2.436	56,556	2.4091	-0.69%
2005-09-14	0	0.145	0.140	0.145	0.145	0.146	800,000	116,200	0.1453	2.436	2.352	2.436	2.436	2.452	47,626	2.4398	0.69%
2005-09-13	0	0.144	0.124	0.150	-	-	0	0	-	2.419	2.083	2.520	-	-	0	-	0.00%
2005-09-12	0	0.144	0.142	0.144	0.142	0.144	600,000	85,600	0.1427	2.419	2.385	2.419	2.385	2.419	35,720	2.3964	0.00%
2005-09-09	0	0.144	0.125	0.147	0.144	0.147	980,000	142,820	0.1457	2.419	2.100	2.469	2.419	2.469	58,342	2.4480	-2.70%
2005-09-08	0	0.148	0.148	0.151	0.148	0.148	200,000	29,600	0.1480	2.486	2.486	2.536	2.486	2.486	11,907	2.4860	0.00%
2005-09-07	0	0.148	0.148	0.152	0.148	0.149	300,000	44,500	0.1483	2.486	2.486	2.553	2.486	2.503	17,860	2.4916	2.07%
2005-09-06	0	0.145	0.145	0.150	-	-	0	0	-	2.436	2.436	2.520	-	-	0	-	0.69%
2005-09-05	0	0.144	0.144	0.154	0.144	0.147	620,000	90,280	0.1456	2.419	2.419	2.587	2.419	2.469	36,910	2.4459	-2.70%
2005-09-02	0	0.148	0.148	0.157	0.148	0.150	308,000	45,944	0.1492	2.486	2.486	2.637	2.486	2.520	18,336	2.5057	-5.13%
2005-09-01	0	0.156	0.150	0.156	-	-	0	0	-	2.620	2.520	2.620	-	-	0	-	0.00%
2005-08-31	0	0.156	0.137	0.156	-	-	0	0	-	2.620	2.301	2.620	-	-	0	-	0.00%
2005-08-30	0	0.156	0.149	0.158	-	-	220,000	34,320	0.1560	2.620	2.503	2.654	-	-	13,097	2.6204	-1.27%
2005-08-29	0	0.158	0.140	-	0.150	0.158	220,000	34,600	0.1573	2.654	2.352	-	2.520	2.654	13,097	2.6418	2.60%
2005-08-26	0	0.154	0.154	0.156	0.151	0.154	1,950,000	299,140	0.1534	2.587	2.587	2.620	2.536	2.587	116,089	2.5768	-1.28%
2005-08-25	0	0.156	0.145	0.156	0.150	0.167	5,460,000	850,054	0.1557	2.620	2.436	2.620	2.520	2.805	325,049	2.6152	1.30%
2005-08-24	0	0.154	0.151	0.156	0.154	0.154	150,000	23,100	0.1540	2.587	2.536	2.620	2.587	2.587	8,930	2.5868	-1.28%
2005-08-23	0	0.156	0.156	0.157	0.154	0.154	650,000	100,100	0.1540	2.620	2.620	2.637	2.587	2.587	38,696	2.5868	0.00%
2005-08-22	0	0.156	0.154	0.156	0.156	0.157	240,000	37,540	0.1564	2.620	2.587	2.620	2.620	2.637	14,288	2.6274	0.00%
2005-08-19	0	0.156	0.153	0.158	0.155	0.156	200,000	31,100	0.1555	2.620	2.570	2.654	2.604	2.620	11,907	2.6120	1.96%
2005-08-18	0	0.153	0.153	0.155	0.152	0.156	3,250,000	501,600	0.1543	2.570	2.570	2.604	2.553	2.620	193,482	2.5925	-1.92%
2005-08-17	0	0.156	0.155	0.156	0.155	0.156	800,000	124,600	0.1558	2.620	2.604	2.620	2.604	2.620	47,626	2.6162	-1.27%
2005-08-16	0	0.158	0.158	0.159	0.156	0.159	2,034,000	319,564	0.1571	2.654	2.654	2.671	2.620	2.671	121,090	2.6391	-0.63%
2005-08-15	0	0.159	0.158	0.165	0.159	0.159	132,000	20,988	0.1590	2.671	2.654	2.772	2.671	2.671	7,858	2.6708	-3.64%
2005-08-12	0	0.165	0.163	0.166	0.157	0.167	2,500,000	402,340	0.1609	2.772	2.738	2.788	2.637	2.805	148,832	2.7033	6.45%
2005-08-11	0	0.155	0.155	0.157	0.155	0.157	390,000	60,490	0.1551	2.604	2.604	2.637	2.604	2.637	23,218	2.6053	-1.27%
2005-08-10	0	0.157	0.155	0.158	0.155	0.157	1,500,000	233,000	0.1553	2.637	2.604	2.654	2.604	2.637	89,299	2.6092	1.29%
2005-08-09	0	0.155	0.152	0.155	0.152	0.155	368,000	56,406	0.1533	2.604	2.553	2.604	2.553	2.604	21,908	2.5747	1.97%
2005-08-08	0	0.152	0.151	0.156	0.150	0.156	1,250,000	191,720	0.1534	2.553	2.536	2.620	2.520	2.620	74,416	2.5763	0.00%
2005-08-05	0	0.152	0.152	0.153	0.151	0.153	1,720,000	262,440	0.1526	2.553	2.553	2.570	2.536	2.570	102,396	2.5630	0.00%
2005-08-04	0	0.152	0.152	0.153	0.151	0.153	6,552,000	996,004	0.1520	2.553	2.553	2.570	2.536	2.570	390,059	2.5535	-1.30%
2005-08-03	0	0.154	0.150	0.155	0.149	0.155	1,270,000	193,820	0.1526	2.587	2.520	2.604	2.503	2.604	75,607	2.5635	3.36%
2005-08-02	0	0.149	0.149	0.154	0.145	0.147	396,000	57,820	0.1460	2.503	2.503	2.587	2.436	2.469	23,575	2.4526	-1.97%
2005-08-01	0	0.152	0.151	0.154	0.152	0.155	930,000	142,260	0.1530	2.553	2.536	2.587	2.553	2.604	55,366	2.5695	2.70%
2005-07-29	0	0.148	0.148	0.152	0.148	0.150	200,000	29,900	0.1495	2.486	2.486	2.553	2.486	2.520	11,907	2.5112	-1.33%
2005-07-28	0	0.150	0.150	0.154	0.150	0.160	3,036,000	465,720	0.1534	2.520	2.520	2.587	2.520	2.688	180,742	2.5767	-4.46%
2005-07-27	0	0.157	0.150	0.157	0.148	0.157	762,000	116,354	0.1527	2.637	2.520	2.637	2.486	2.637	45,364	2.5649	4.67%
2005-07-26	0	0.150	0.148	0.150	0.148	0.150	700,000	104,700	0.1496	2.520	2.486	2.520	2.486	2.520	41,673	2.5124	1.35%
2005-07-25	0	0.148	0.148	0.149	0.148	0.148	300,000	44,400	0.1480	2.486	2.486	2.503	2.486	2.486	17,860	2.4860	0.00%
2005-07-22	0	0.148	0.148	0.153	0.147	0.147	200,000	29,400	0.1470	2.486	2.486	2.570	2.469	2.469	11,907	2.4692	-0.67%
2005-07-21	0	0.149	0.146	0.153	-	-	0	0	-	2.503	2.452	2.570	-	-	0	-	0.00%
2005-07-20	0	0.149	0.147	0.151	0.149	0.149	100,000	14,900	0.1490	2.503	2.469	2.536	2.503	2.503	5,953	2.5028	-1.97%
2005-07-19	0	0.152	0.145	0.153	0.152	0.152	200,000	30,400	0.1520	2.553	2.436	2.570	2.553	2.553	11,907	2.5532	0.00%
2005-07-18	0	0.152	0.144	0.152	0.147	0.152	700,000	104,500	0.1493	2.553	2.419	2.553	2.469	2.553	41,673	2.5076	2.70%
2005-07-15	0	0.148	0.146	0.151	0.148	0.148	300,000	44,400	0.1480	2.486	2.452	2.536	2.486	2.486	17,860	2.4860	2.07%
2005-07-14	0	0.145	0.145	0.155	0.145	0.145	2,000	290	0.1450	2.436	2.436	2.604	2.436	2.436	119	2.4356	0.00%
2005-07-13	0	0.145	-	0.150	0.145	0.145	100,000	14,500	0.1450	2.436	-	2.520	2.436	2.436	5,953	2.4356	-3.33%
2005-07-12	0	0.150	0.146	0.155	0.149	0.150	1,250,000	187,200	0.1498	2.520	2.452	2.604	2.503	2.520	74,416	2.5156	1.35%
2005-07-11	0	0.148	0.148	0.150	0.148	0.148	100,000	14,800	0.1480	2.486	2.486	2.520	2.486	2.486	5,953	2.4860	0.68%
2005-07-08	0	0.147	0.147	0.150	0.147	0.147	640,000	94,190	0.1472	2.469	2.469	2.520	2.469	2.469	38,101	2.4721	0.00%
2005-07-07	0	0.147	0.147	0.151	0.147	0.148	970,000	143,270	0.1477	2.469	2.469	2.536	2.469	2.486	57,747	2.4810	-2.00%
2005-07-06	0	0.150	0.150	0.152	0.147	0.149	800,000	118,660	0.1483	2.520	2.520	2.553	2.469	2.503	47,626	2.4915	0.00%
2005-07-05	0	0.150	0.147	0.153	-	-	0	0	-	2.520	2.469	2.570	-	-	0	-	0.00%
2005-07-04	0	0.150	0.147	0.150	0.150	0.150	560,000	84,000	0.1500	2.520	2.469	2.520	2.520	2.520	33,338	2.5196	2.74%
2005-06-30	0	0.146	0.145	0.153	0.146	0.146	800,000	116,800	0.1460	2.452	2.436	2.570	2.452	2.452	47,626	2.4524	-0.68%
2005-06-29	0	0.147	0.146	0.153	0.147	0.147	300,000	44,100	0.1470	2.469	2.452	2.570	2.469	2.469	17,860	2.4692	-3.29%
2005-06-28	0	0.152	0.148	0.152	0.145	0.152	382,000	55,764	0.1460	2.553	2.486	2.553	2.436	2.553	22,742	2.4521	2.01%
2005-06-27	0	0.149	0.148	0.152	0.143	0.153	322,000	47,866	0.1487	2.503	2.486	2.553	2.402	2.570	19,170	2.4970	2.76%
2005-06-24	0	0.145	0.145	0.153	0.143	0.145	1,886,000	273,270	0.1449	2.436	2.436	2.570	2.402	2.436	112,279	2.4338	0.00%
2005-06-23	0	0.145	0.145	0.153	0.145	0.145	440,000	63,800	0.1450	2.436	2.436	2.570	2.436	2.436	26,194	2.4356	-2.03%
2005-06-22	0	0.148	0.145	0.150	-	-	0	0	-	2.486	2.436	2.520	-	-	0	-	0.00%
2005-06-21	0	0.148	0.148	0.150	0.145	0.148	530,000	77,640	0.1465	2.486	2.486	2.520	2.436	2.486	31,552	2.4607	2.07%
2005-06-20	0	0.145	0.145	0.151	0.145	0.147	1,260,000	183,900	0.1460	2.436	2.436	2.536	2.436	2.469	75,011	2.4516	-3.33%
2005-06-17	0	0.150	0.145	0.153	-	-	0	0	-	2.520	2.436	2.570	-	-	0	-	-0.66%
2005-06-16	0	0.151	0.149	0.155	-	-	0	0	-	2.536	2.503	2.604	-	-	0	-	0.00%
2005-06-15	0	0.151	0.148	0.155	-	-	0	0	-	2.536	2.486	2.604	-	-	0	-	0.00%
2005-06-14	0	0.151	-	0.156	0.151	0.151	300,000	45,300	0.1510	2.536	-	2.620	2.536	2.536	17,860	2.5364	0.00%
2005-06-13	0	0.151	0.146	0.151	0.148	0.151	830,000	124,788	0.1503	2.536	2.452	2.536	2.486	2.536	49,412	2.5254	0.00%
2005-06-10	0	0.151	0.150	0.153	-	-	0	0	-	2.536	2.520	2.570	-	-	0	-	0.00%
2005-06-09	0	0.151	0.151	0.152	0.151	0.152	848,000	128,148	0.1511	2.536	2.536	2.553	2.536	2.553	50,484	2.5384	-0.66%
2005-06-08	0	0.152	0.151	0.153	0.151	0.152	1,100,000	166,300	0.1512	2.553	2.536	2.570	2.536	2.553	65,486	2.5395	2.01%
2005-06-07	0	0.149	0.149	0.152	0.148	0.150	4,150,000	619,060	0.1492	2.503	2.503	2.553	2.486	2.520	247,061	2.5057	0.68%
2005-06-06	0	0.148	0.146	0.151	0.148	0.148	1,650,000	244,200	0.1480	2.486	2.452	2.536	2.486	2.486	98,229	2.4860	-1.99%
2005-06-03	0	0.151	0.149	0.151	0.151	0.153	4,780,000	722,670	0.1512	2.536	2.503	2.536	2.536	2.570	284,567	2.5395	0.67%
2005-06-02	0	0.150	0.148	0.150	0.148	0.152	2,264,000	337,684	0.1492	2.520	2.486	2.520	2.486	2.553	134,782	2.5054	3.45%
2005-06-01	0	0.145	0.145	0.149	0.145	0.154	4,202,000	625,278	0.1488	2.436	2.436	2.503	2.436	2.587	250,157	2.4995	1.40%
2005-05-31	0	0.143	0.143	0.146	0.141	0.156	5,132,000	762,534	0.1486	2.402	2.402	2.452	2.368	2.620	305,523	2.4958	2.14%
2005-05-30	0	0.140	0.138	0.145	-	-	0	0	-	2.352	2.318	2.436	-	-	0	-	0.00%
2005-05-27	0	0.140	0.139	0.143	0.138	0.141	1,420,000	198,730	0.1400	2.352	2.335	2.402	2.318	2.368	84,537	2.3508	1.45%
2005-05-26	0	0.138	0.138	0.141	0.138	0.141	1,076,000	149,756	0.1392	2.318	2.318	2.368	2.318	2.368	64,057	2.3378	-2.13%
2005-05-25	0	0.141	0.137	0.141	0.137	0.143	4,090,000	573,460	0.1402	2.368	2.301	2.368	2.301	2.402	243,489	2.3552	0.00%
2005-05-24	0	0.141	0.141	0.142	0.131	0.142	1,352,000	188,378	0.1393	2.368	2.368	2.385	2.200	2.385	80,488	2.3404	0.00%
2005-05-23	0	0.141	-	0.148	-	-	0	0	-	2.368	-	2.486	-	-	0	-	0.00%
2005-05-20	0	0.141	-	0.148	-	-	0	0	-	2.368	-	2.486	-	-	0	-	0.00%
2005-05-19	0	0.141	-	0.149	-	-	0	0	-	2.368	-	2.503	-	-	0	-	0.00%
2005-05-18	0	0.141	-	0.149	-	-	0	0	-	2.368	-	2.503	-	-	0	-	0.00%
2005-05-17	0	0.141	0.140	0.143	-	-	0	0	-	2.368	2.352	2.402	-	-	0	-	0.00%
2005-05-13	0	0.141	0.130	0.149	-	-	0	0	-	2.368	2.184	2.503	-	-	0	-	0.00%
2005-05-12	0	0.141	0.130	0.145	-	-	0	0	-	2.368	2.184	2.436	-	-	0	-	0.00%
2005-05-11	0	0.141	0.130	0.141	-	-	0	0	-	2.368	2.184	2.368	-	-	0	-	0.00%
2005-05-10	0	0.141	0.141	0.143	0.132	0.143	32,000	4,246	0.1327	2.368	2.368	2.402	2.217	2.402	1,905	2.2288	-0.70%
2005-05-09	0	0.142	0.142	0.145	0.134	0.145	374,000	51,018	0.1364	2.385	2.385	2.436	2.251	2.436	22,265	2.2914	-0.70%
2005-05-06	0	0.143	0.143	0.145	-	-	0	0	-	2.402	2.402	2.436	-	-	0	-	2.14%
2005-05-05	0	0.140	0.131	0.148	0.139	0.140	250,000	34,950	0.1398	2.352	2.200	2.486	2.335	2.352	14,883	2.3483	7.69%
2005-05-04	0	0.130	0.127	-	0.130	0.130	256,000	33,280	0.1300	2.184	2.133	-	2.184	2.184	15,240	2.1837	0.00%
2005-05-03	0	0.130	0.130	0.134	0.130	0.130	60,000	7,800	0.1300	2.184	2.184	2.251	2.184	2.184	3,572	2.1837	-2.99%
2005-04-29	0	0.134	0.130	0.134	-	-	0	0	-	2.251	2.184	2.251	-	-	0	-	0.00%
2005-04-28	0	0.134	0.130	0.134	0.129	0.134	526,400	70,522	0.1340	2.251	2.184	2.251	2.167	2.251	31,338	2.2504	0.75%
2005-04-27	0	0.133	0.129	0.133	0.125	0.133	1,222,000	155,964	0.1276	2.234	2.167	2.234	2.100	2.234	72,749	2.1439	0.00%
2005-04-26	0	0.133	0.128	0.133	-	-	0	0	-	2.234	2.150	2.234	-	-	0	-	0.00%
2005-04-25	0	0.133	0.133	0.138	-	-	0	0	-	2.234	2.234	2.318	-	-	0	-	2.31%
2005-04-22	0	0.130	0.129	0.135	0.128	0.130	398,000	51,340	0.1290	2.184	2.167	2.268	2.150	2.184	23,694	2.1668	1.56%
2005-04-21	0	0.128	0.128	0.131	0.128	0.132	704,000	91,678	0.1302	2.150	2.150	2.200	2.150	2.217	41,911	2.1874	-3.03%
2005-04-20	0	0.132	0.132	0.139	0.120	0.120	20,000	2,400	0.1200	2.217	2.217	2.335	2.016	2.016	1,191	2.0157	-5.71%
2005-04-19	0	0.140	0.138	0.141	0.130	0.142	578,000	78,756	0.1363	2.352	2.318	2.368	2.184	2.385	34,410	2.2888	-2.78%
2005-04-18	0	0.144	0.144	-	0.128	0.140	202,000	26,120	0.1293	2.419	2.419	-	2.150	2.352	12,026	2.1720	5.88%
2005-04-15	0	0.136	0.136	0.143	0.136	0.143	1,060,000	146,034	0.1378	2.284	2.284	2.402	2.284	2.402	63,105	2.3142	-6.85%
2005-04-14	0	0.146	0.140	0.146	0.140	0.146	662,000	94,192	0.1423	2.452	2.352	2.452	2.352	2.452	39,411	2.3900	0.00%
2005-04-13	0	0.146	0.140	0.146	0.140	0.146	230,000	33,330	0.1449	2.452	2.352	2.452	2.352	2.452	13,693	2.4342	0.00%
2005-04-12	0	0.146	0.138	0.150	-	-	0	0	-	2.452	2.318	2.520	-	-	0	-	0.00%
2005-04-11	0	0.146	0.141	0.148	-	-	0	0	-	2.452	2.368	2.486	-	-	0	-	0.00%
2005-04-08	0	0.146	0.142	0.146	0.142	0.152	2,292,000	337,818	0.1474	2.452	2.385	2.452	2.385	2.553	136,449	2.4758	3.55%
2005-04-07	0	0.141	0.138	0.141	0.137	0.145	1,762,000	244,538	0.1388	2.368	2.318	2.368	2.301	2.436	104,897	2.3312	7.63%
2005-04-06	0	0.131	0.130	0.132	0.131	0.135	580,000	77,050	0.1328	2.200	2.184	2.217	2.200	2.268	34,529	2.2315	-2.96%
2005-04-04	0	0.135	0.132	0.136	0.132	0.135	500,000	66,900	0.1338	2.268	2.217	2.284	2.217	2.268	29,766	2.2475	2.27%
2005-04-01	0	0.132	0.130	0.145	-	-	0	0	-	2.217	2.184	2.436	-	-	0	-	0.00%
2005-03-31	0	0.132	0.132	-	-	-	0	0	-	2.217	2.217	-	-	-	0	-	4.76%
2005-03-30	0	0.126	0.126	-	0.125	0.125	150,000	18,750	0.1250	2.116	2.116	-	2.100	2.100	8,930	2.0997	-1.56%
2005-03-29	0	0.128	0.127	-	-	-	0	0	-	2.150	2.133	-	-	-	0	-	0.00%
2005-03-24	0	0.128	0.127	0.138	-	-	0	0	-	2.150	2.133	2.318	-	-	0	-	0.00%
2005-03-23	0	0.128	0.128	0.136	0.128	0.130	398,000	51,124	0.1285	2.150	2.150	2.284	2.150	2.184	23,694	2.1577	-7.25%
2005-03-22	0	0.138	0.130	0.138	0.130	0.138	694,000	90,266	0.1301	2.318	2.184	2.318	2.184	2.318	41,316	2.1848	4.55%
2005-03-21	0	0.132	0.132	0.138	0.132	0.134	780,000	103,050	0.1321	2.217	2.217	2.318	2.217	2.251	46,436	2.2192	-0.75%
2005-03-18	0	0.133	0.133	0.144	0.133	0.137	400,000	53,560	0.1339	2.234	2.234	2.419	2.234	2.301	23,813	2.2492	-3.62%
2005-03-17	0	0.138	0.136	0.140	0.138	0.149	140,000	19,460	0.1390	2.318	2.284	2.352	2.318	2.503	8,335	2.3348	-7.38%
2005-03-16	0	0.149	0.139	0.149	0.150	0.150	100,000	15,000	0.1500	2.503	2.335	2.503	2.520	2.520	5,953	2.5196	10.37%
2005-03-15	0	0.135	0.135	0.140	0.134	0.136	376,000	50,590	0.1345	2.268	2.268	2.352	2.251	2.284	22,384	2.2601	-8.16%
2005-03-14	0	0.147	0.137	0.149	-	-	0	0	-	2.469	2.301	2.503	-	-	0	-	0.00%
2005-03-11	0	0.147	0.136	0.150	0.136	0.148	106,000	14,440	0.1362	2.469	2.284	2.520	2.284	2.486	6,310	2.2883	1.38%
2005-03-10	0	0.145	0.135	0.145	0.135	0.145	152,000	20,750	0.1365	2.436	2.268	2.436	2.268	2.436	9,049	2.2931	3.57%
2005-03-09	0	0.140	0.138	0.146	0.138	0.140	102,031	14,280	0.1400	2.352	2.318	2.452	2.318	2.352	6,074	2.3509	0.72%
2005-03-08	0	0.139	0.139	0.145	0.139	0.139	20,000	2,780	0.1390	2.335	2.335	2.436	2.335	2.335	1,191	2.3348	-1.42%
2005-03-07	0	0.141	0.140	0.144	-	-	0	0	-	2.368	2.352	2.419	-	-	0	-	0.00%
2005-03-04	0	0.141	0.141	0.149	0.138	0.141	492,000	67,992	0.1382	2.368	2.368	2.503	2.318	2.368	29,290	2.3213	0.71%
2005-03-03	0	0.140	0.140	0.145	0.140	0.143	280,000	39,350	0.1405	2.352	2.352	2.436	2.352	2.402	16,669	2.3606	-4.11%
2005-03-02	0	0.146	0.139	0.146	0.139	0.146	932,000	130,312	0.1398	2.452	2.335	2.452	2.335	2.452	55,485	2.3486	4.29%
2005-03-01	0	0.140	0.140	0.145	0.140	0.145	1,460,000	206,690	0.1416	2.352	2.352	2.436	2.352	2.436	86,918	2.3780	-4.76%
2005-02-28	0	0.147	0.147	0.158	0.146	0.153	2,150,000	324,970	0.1511	2.469	2.469	2.654	2.452	2.570	127,996	2.5389	-7.55%
2005-02-25	0	0.159	0.153	0.159	0.153	0.160	4,460,000	693,692	0.1555	2.671	2.570	2.671	2.570	2.688	265,516	2.6126	2.58%
2005-02-24	0	0.155	0.155	0.156	0.152	0.162	12,978,000	2,027,212	0.1562	2.604	2.604	2.620	2.553	2.721	772,617	2.6238	4.73%
2005-02-23	0	0.148	0.147	0.148	0.143	0.150	3,533,000	517,730	0.1465	2.486	2.469	2.486	2.402	2.520	210,330	2.4615	1.37%
2005-02-22	0	0.146	0.146	0.147	0.144	0.148	22,308,000	3,248,420	0.1456	2.452	2.452	2.469	2.419	2.486	1,328,058	2.4460	2.10%
2005-02-21	0	0.143	0.141	0.143	0.139	0.143	1,360,000	190,410	0.1400	2.402	2.368	2.402	2.335	2.402	80,965	2.3518	1.42%
2005-02-18	0	0.141	0.140	0.145	0.136	0.141	752,000	104,272	0.1387	2.368	2.352	2.436	2.284	2.368	44,769	2.3291	6.02%
2005-02-17	0	0.133	0.133	0.138	0.132	0.134	200,000	26,510	0.1326	2.234	2.234	2.318	2.217	2.251	11,907	2.2265	-0.75%
2005-02-16	0	0.134	0.134	-	-	-	0	0	-	2.251	2.251	-	-	-	0	-	1.52%
2005-02-15	0	0.132	0.131	-	-	-	0	0	-	2.217	2.200	-	-	-	0	-	0.00%
2005-02-14	0	0.132	0.130	-	-	-	0	0	-	2.217	2.184	-	-	-	0	-	0.00%
2005-02-08	0	0.132	0.130	0.132	0.130	0.132	480,000	62,560	0.1303	2.217	2.184	2.217	2.184	2.217	28,576	2.1893	-1.49%
2005-02-07	0	0.134	0.130	-	-	-	0	0	-	2.251	2.184	-	-	-	0	-	0.00%
2005-02-04	0	0.134	0.127	0.142	-	-	0	0	-	2.251	2.133	2.385	-	-	0	-	0.00%
2005-02-03	0	0.134	0.129	-	-	-	0	0	-	2.251	2.167	-	-	-	0	-	0.00%
2005-02-02	0	0.134	0.129	0.134	0.133	0.134	300,000	39,912	0.1330	2.251	2.167	2.251	2.234	2.251	17,860	2.2347	2.29%
2005-02-01	0	0.131	0.126	0.135	-	-	0	0	-	2.200	2.116	2.268	-	-	0	-	0.00%
2005-01-31	0	0.131	0.129	0.133	0.130	0.135	1,350,400	176,899	0.1310	2.200	2.167	2.234	2.184	2.268	80,393	2.2004	-8.39%
2005-01-28	0	0.143	-	0.145	-	-	0	0	-	2.402	-	2.436	-	-	0	-	0.00%
2005-01-27	0	0.143	-	0.151	-	-	0	0	-	2.402	-	2.536	-	-	0	-	0.00%
2005-01-26	0	0.143	-	0.143	-	-	0	0	-	2.402	-	2.402	-	-	0	-	0.00%
2005-01-25	0	0.143	0.133	0.143	0.138	0.145	200,000	27,820	0.1391	2.402	2.234	2.402	2.318	2.436	11,907	2.3365	5.93%
2005-01-24	0	0.135	0.127	0.137	-	-	0	0	-	2.268	2.133	2.301	-	-	0	-	0.00%
2005-01-21	0	0.135	0.124	0.135	0.132	0.135	162,000	21,420	0.1322	2.268	2.083	2.268	2.217	2.268	9,644	2.2210	3.05%
2005-01-20	0	0.131	0.124	0.132	-	-	0	0	-	2.200	2.083	2.217	-	-	0	-	0.00%
2005-01-19	0	0.131	0.123	-	0.120	0.131	450,000	55,650	0.1237	2.200	2.066	-	2.016	2.200	26,790	2.0773	5.65%
2005-01-18	0	0.124	0.124	0.130	0.124	0.126	1,020,000	127,980	0.1255	2.083	2.083	2.184	2.083	2.116	60,723	2.1076	-3.13%
2005-01-17	0	0.128	0.128	0.136	0.126	0.128	40,000	5,044	0.1261	2.150	2.150	2.284	2.116	2.150	2,381	2.1182	-3.03%
2005-01-14	0	0.132	-	0.134	0.132	0.132	100,000	13,200	0.1320	2.217	-	2.251	2.217	2.217	5,953	2.2173	-0.75%
2005-01-13	0	0.133	-	0.137	0.133	0.135	212,000	28,220	0.1331	2.234	-	2.301	2.234	2.268	12,621	2.2360	-2.92%
2005-01-12	0	0.137	0.134	0.140	0.129	0.137	1,356,000	179,624	0.1325	2.301	2.251	2.352	2.167	2.301	80,727	2.2251	6.20%
2005-01-11	0	0.129	0.126	0.129	0.129	0.129	100,000	12,900	0.1290	2.167	2.116	2.167	2.167	2.167	5,953	2.1669	2.38%
2005-01-10	0	0.126	0.126	-	0.125	0.126	281,000	35,195	0.1252	2.116	2.116	-	2.100	2.116	16,729	2.1039	0.00%
2005-01-07	0	0.126	0.124	0.129	0.126	0.126	1,000,000	126,000	0.1260	2.116	2.083	2.167	2.116	2.116	59,533	2.1165	0.00%
2005-01-06	0	0.126	0.126	0.134	0.126	0.126	496,000	62,496	0.1260	2.116	2.116	2.251	2.116	2.116	29,528	2.1165	0.00%
2005-01-05	0	0.126	0.120	0.134	0.126	0.126	1,052,000	132,552	0.1260	2.116	2.016	2.251	2.116	2.116	62,629	2.1165	0.00%
2005-01-04	0	0.126	0.126	0.130	0.126	0.126	1,580,000	199,080	0.1260	2.116	2.116	2.184	2.116	2.116	94,062	2.1165	-0.79%
2005-01-03	0	0.127	-	0.127	0.127	0.127	300,000	38,100	0.1270	2.133	-	2.133	2.133	2.133	17,860	2.1333	1.60%
2004-12-31	0	0.125	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2004-12-30	0	0.125	-	0.130	-	-	0	0	-	2.100	-	2.184	-	-	0	-	0.00%
2004-12-29	0	0.125	0.125	0.129	0.125	0.133	416,000	52,048	0.1251	2.100	2.100	2.167	2.100	2.234	24,766	2.1016	-6.02%
2004-12-28	0	0.133	0.125	0.133	0.114	0.133	220,000	28,880	0.1313	2.234	2.100	2.234	1.915	2.234	13,097	2.2050	6.40%
2004-12-24	0	0.125	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2004-12-23	0	0.125	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2004-12-22	0	0.125	0.125	0.128	0.125	0.125	300,000	37,500	0.1250	2.100	2.100	2.150	2.100	2.100	17,860	2.0997	0.00%
2004-12-21	0	0.125	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2004-12-20	0	0.125	0.120	-	-	-	0	0	-	2.100	2.016	-	-	-	0	-	0.00%
2004-12-17	0	0.125	-	0.130	0.125	0.125	500,000	62,500	0.1250	2.100	-	2.184	2.100	2.100	29,766	2.0997	0.00%
2004-12-16	0	0.125	0.125	0.131	0.125	0.125	200,000	25,000	0.1250	2.100	2.100	2.200	2.100	2.100	11,907	2.0997	0.00%
2004-12-15	0	0.125	0.125	0.134	0.125	0.126	1,000,000	125,600	0.1256	2.100	2.100	2.251	2.100	2.116	59,533	2.1098	-0.79%
2004-12-14	0	0.126	-	0.126	0.126	0.126	300,000	37,800	0.1260	2.116	-	2.116	2.116	2.116	17,860	2.1165	0.00%
2004-12-13	0	0.126	-	0.126	-	-	0	0	-	2.116	-	2.116	-	-	0	-	0.00%
2004-12-10	0	0.126	0.120	0.126	0.126	0.126	500,000	63,000	0.1260	2.116	2.016	2.116	2.116	2.116	29,766	2.1165	0.80%
2004-12-09	0	0.125	0.125	0.130	-	-	0	0	-	2.100	2.100	2.184	-	-	0	-	0.81%
2004-12-08	0	0.124	0.124	0.132	0.124	0.124	100,000	12,400	0.1240	2.083	2.083	2.217	2.083	2.083	5,953	2.0829	0.00%
2004-12-07	0	0.124	0.124	0.132	-	-	0	0	-	2.083	2.083	2.217	-	-	0	-	3.33%
2004-12-06	0	0.120	0.120	-	0.120	0.120	20,000	2,400	0.1200	2.016	2.016	-	2.016	2.016	1,191	2.0157	-3.23%
2004-12-03	0	0.124	0.120	0.132	-	-	0	0	-	2.083	2.016	2.217	-	-	0	-	0.00%
2004-12-02	0	0.124	0.121	0.132	-	-	0	0	-	2.083	2.032	2.217	-	-	0	-	0.00%
2004-12-01	0	0.124	0.124	0.131	0.120	0.129	1,400,000	178,800	0.1277	2.083	2.083	2.200	2.016	2.167	83,346	2.1453	-3.13%
2004-11-30	0	0.128	0.128	0.132	0.128	0.128	478,000	61,184	0.1280	2.150	2.150	2.217	2.150	2.150	28,457	2.1501	0.00%
2004-11-29	0	0.128	0.128	0.134	0.128	0.129	1,700,000	218,100	0.1283	2.150	2.150	2.251	2.150	2.167	101,206	2.1550	1.59%
2004-11-26	0	0.126	0.126	0.133	0.126	0.133	1,858,000	239,868	0.1291	2.116	2.116	2.234	2.116	2.234	110,612	2.1686	-2.33%
2004-11-25	0	0.129	-	0.133	0.128	0.129	420,000	53,860	0.1282	2.167	-	2.234	2.150	2.167	25,004	2.1541	-0.77%
2004-11-24	0	0.130	0.130	0.138	-	-	0	0	-	2.184	2.184	2.318	-	-	0	-	1.56%
2004-11-23	0	0.128	0.128	0.133	0.128	0.128	1,500,000	192,000	0.1280	2.150	2.150	2.234	2.150	2.150	89,299	2.1501	0.00%
2004-11-22	0	0.128	0.128	0.135	0.128	0.132	620,000	81,360	0.1312	2.150	2.150	2.268	2.150	2.217	36,910	2.2043	-1.54%
2004-11-19	0	0.130	0.128	0.130	0.130	0.130	600,000	78,000	0.1300	2.184	2.150	2.184	2.184	2.184	35,720	2.1837	1.56%
2004-11-18	0	0.128	0.128	0.133	0.123	0.133	492,000	64,736	0.1316	2.150	2.150	2.234	2.066	2.234	29,290	2.2102	-1.54%
2004-11-17	0	0.130	0.124	0.131	0.120	0.130	2,300,000	281,100	0.1222	2.184	2.083	2.200	2.016	2.184	136,926	2.0529	6.56%
2004-11-16	0	0.122	0.122	0.132	0.122	0.124	302,000	37,244	0.1233	2.049	2.049	2.217	2.049	2.083	17,979	2.0715	-4.69%
2004-11-15	0	0.128	0.124	0.133	0.128	0.130	1,100,800	141,792	0.1288	2.150	2.083	2.234	2.150	2.184	65,534	2.1636	-2.29%
2004-11-12	0	0.131	0.124	0.131	0.121	0.131	922,000	116,622	0.1265	2.200	2.083	2.200	2.032	2.200	54,889	2.1247	3.97%
2004-11-11	0	0.126	0.120	0.126	0.123	0.126	1,110,000	138,330	0.1246	2.116	2.016	2.116	2.066	2.116	66,081	2.0933	5.00%
2004-11-10	0	0.120	0.120	0.122	0.119	0.119	5,900,000	702,100	0.1190	2.016	2.016	2.049	1.999	1.999	351,244	1.9989	0.00%
2004-11-09	0	0.120	0.119	0.122	0.119	0.120	1,470,000	176,150	0.1198	2.016	1.999	2.049	1.999	2.016	87,513	2.0128	-2.44%
2004-11-08	0	0.123	0.121	0.123	0.118	0.123	780,000	92,880	0.1191	2.066	2.032	2.066	1.982	2.066	46,436	2.0002	2.50%
2004-11-05	0	0.120	0.116	0.120	0.116	0.122	2,150,000	251,400	0.1169	2.016	1.949	2.016	1.949	2.049	127,996	1.9641	0.00%
2004-11-04	0	0.120	0.115	0.124	0.111	0.120	2,112,000	244,500	0.1158	2.016	1.932	2.083	1.865	2.016	125,733	1.9446	8.11%
2004-11-03	0	0.111	0.111	0.115	0.110	0.115	1,950,000	216,650	0.1111	1.865	1.865	1.932	1.848	1.932	116,089	1.8662	3.74%
2004-11-02	0	0.107	0.107	0.110	0.105	0.107	294,890	31,163	0.1057	1.797	1.797	1.848	1.764	1.797	17,556	1.7751	3.88%
2004-11-01	0	0.103	0.103	-	-	-	0	0	-	1.730	1.730	-	-	-	0	-	1.98%
2004-10-29	0	0.101	0.101	0.105	-	-	0	0	-	1.697	1.697	1.764	-	-	0	-	1.00%
2004-10-28	0	0.100	0.100	0.105	0.100	0.102	300,000	30,400	0.1013	1.680	1.680	1.764	1.680	1.713	17,860	1.7021	-1.96%
2004-10-27	0	0.102	0.100	-	0.102	0.102	300,000	30,600	0.1020	1.713	1.680	-	1.713	1.713	17,860	1.7133	3.03%
2004-10-26	0	0.099	0.095	-	0.097	0.099	400,000	39,200	0.0980	1.663	1.596	-	1.629	1.663	23,813	1.6462	4.21%
2004-10-25	0	0.095	0.095	-	-	-	0	0	-	1.596	1.596	-	-	-	0	-	0.00%
2004-10-21	0	0.095	0.095	0.104	0.095	0.097	652,000	62,340	0.0956	1.596	1.596	1.747	1.596	1.629	38,815	1.6061	0.00%
2004-10-20	0	0.095	0.095	0.103	0.095	0.095	2,150,000	204,250	0.0950	1.596	1.596	1.730	1.596	1.596	127,996	1.5958	1.06%
2004-10-19	0	0.094	0.094	-	0.094	0.097	1,850,000	175,300	0.0948	1.579	1.579	-	1.579	1.629	110,136	1.5917	-1.05%
2004-10-18	0	0.095	0.095	-	0.095	0.097	527,000	50,215	0.0953	1.596	1.596	-	1.596	1.629	31,374	1.6005	-2.06%
2004-10-15	0	0.097	0.097	0.103	0.097	0.097	20,000	1,940	0.0970	1.629	1.629	1.730	1.629	1.629	1,191	1.6294	0.00%
2004-10-14	0	0.097	0.097	0.105	-	-	0	0	-	1.629	1.629	1.764	-	-	0	-	0.00%
2004-10-13	0	0.097	0.097	-	0.097	0.098	1,000,000	97,500	0.0975	1.629	1.629	-	1.629	1.646	59,533	1.6378	-1.02%
2004-10-12	0	0.098	0.098	0.106	-	-	0	0	-	1.646	1.646	1.781	-	-	0	-	0.00%
2004-10-11	0	0.098	0.098	-	-	-	0	0	-	1.646	1.646	-	-	-	0	-	1.03%
2004-10-08	0	0.097	0.097	0.110	0.097	0.097	90,000	8,730	0.0970	1.629	1.629	1.848	1.629	1.629	5,358	1.6294	-7.62%
2004-10-07	0	0.105	0.100	-	0.099	0.105	1,058,000	108,290	0.1024	1.764	1.680	-	1.663	1.764	62,986	1.7193	10.53%
2004-10-06	0	0.095	0.095	-	-	-	56,000	5,712	0.1020	1.596	1.596	-	-	-	3,334	1.7133	1.06%
2004-10-05	0	0.094	0.090	0.098	-	-	0	0	-	1.579	1.512	1.646	-	-	0	-	0.00%
2004-10-04	0	0.094	0.086	0.096	0.092	0.094	2,840,000	265,180	0.0934	1.579	1.445	1.613	1.545	1.579	169,073	1.5684	-1.05%
2004-09-30	0	0.095	0.080	-	-	-	0	0	-	1.596	1.344	-	-	-	0	-	0.00%
2004-09-28	0	0.095	0.080	-	-	-	0	0	-	1.596	1.344	-	-	-	0	-	0.00%
2004-09-27	0	0.095	0.080	0.100	-	-	0	0	-	1.596	1.344	1.680	-	-	0	-	0.00%
2004-09-24	0	0.095	0.085	0.100	-	-	0	0	-	1.596	1.428	1.680	-	-	0	-	0.00%
2004-09-23	0	0.095	0.090	0.099	0.095	0.100	1,680,000	162,300	0.0966	1.596	1.512	1.663	1.596	1.680	100,015	1.6228	-1.04%
2004-09-22	0	0.096	0.096	0.104	0.096	0.096	396,000	38,016	0.0960	1.613	1.613	1.747	1.613	1.613	23,575	1.6126	0.00%
2004-09-21	0	0.096	-	0.098	0.096	0.099	1,500,000	146,500	0.0977	1.613	-	1.646	1.613	1.663	89,299	1.6406	-2.04%
2004-09-20	0	0.098	0.098	0.100	0.098	0.098	560,000	54,880	0.0980	1.646	1.646	1.680	1.646	1.646	33,338	1.6462	2.08%
2004-09-17	0	0.096	0.096	-	-	-	0	0	-	1.613	1.613	-	-	-	0	-	0.00%
2004-09-16	0	0.096	0.096	-	0.094	0.094	4,817	445	0.0924	1.613	1.613	-	1.579	1.579	287	1.5518	0.00%
2004-09-15	0	0.096	-	-	-	-	0	0	-	1.613	-	-	-	-	0	-	0.00%
2004-09-14	0	0.096	0.096	-	0.096	0.096	590,000	56,640	0.0960	1.613	1.613	-	1.613	1.613	35,124	1.6126	1.05%
2004-09-13	0	0.095	-	0.103	-	-	0	0	-	1.596	-	1.730	-	-	0	-	0.00%
2004-09-10	0	0.095	0.095	-	-	-	0	0	-	1.596	1.596	-	-	-	0	-	0.00%
2004-09-09	0	0.095	0.095	-	0.095	0.095	210,000	19,950	0.0950	1.596	1.596	-	1.596	1.596	12,502	1.5958	-2.06%
2004-09-08	0	0.097	0.096	-	0.097	0.099	538,000	52,662	0.0979	1.629	1.613	-	1.629	1.663	32,029	1.6442	-7.62%
2004-09-07	0	0.105	-	0.105	0.098	0.108	514,000	51,600	0.1004	1.764	-	1.764	1.646	1.814	30,600	1.6863	1.94%
2004-09-06	0	0.103	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2004-09-03	0	0.103	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2004-09-02	0	0.103	0.100	0.104	-	-	0	0	-	1.730	1.680	1.747	-	-	0	-	0.00%
2004-09-01	0	0.103	0.095	0.111	-	-	0	0	-	1.730	1.596	1.865	-	-	0	-	0.00%
2004-08-31	0	0.103	-	0.111	-	-	0	0	-	1.730	-	1.865	-	-	0	-	0.00%
2004-08-30	0	0.103	0.103	0.104	0.097	0.102	3,700,000	366,400	0.0990	1.730	1.730	1.747	1.629	1.713	220,271	1.6634	-1.90%
2004-08-27	0	0.105	-	0.108	-	-	0	0	-	1.764	-	1.814	-	-	0	-	0.00%
2004-08-26	0	0.105	-	-	-	-	0	0	-	1.764	-	-	-	-	0	-	0.00%
2004-08-25	0	0.105	-	0.105	0.105	0.105	42,000	4,410	0.1050	1.764	-	1.764	1.764	1.764	2,500	1.7637	1.94%
2004-08-24	0	0.103	-	0.105	-	-	0	0	-	1.730	-	1.764	-	-	0	-	0.00%
2004-08-23	0	0.103	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2004-08-20	0	0.103	-	0.105	-	-	0	0	-	1.730	-	1.764	-	-	0	-	0.00%
2004-08-19	0	0.103	-	0.105	-	-	150,000	15,750	0.1050	1.730	-	1.764	-	-	8,930	1.7637	0.00%
2004-08-18	0	0.103	-	0.106	-	-	0	0	-	1.730	-	1.781	-	-	0	-	0.00%
2004-08-17	0	0.103	0.103	0.105	-	-	0	0	-	1.730	1.730	1.764	-	-	0	-	3.00%
2004-08-16	0	0.100	-	0.106	-	-	930,000	93,900	0.1010	1.680	-	1.781	-	-	55,366	1.6960	0.00%
2004-08-13	0	0.100	0.095	0.100	0.100	0.102	400,000	40,200	0.1005	1.680	1.596	1.680	1.680	1.713	23,813	1.6881	-1.96%
2004-08-12	0	0.102	-	0.102	0.102	0.103	540,000	56,030	0.1038	1.713	-	1.713	1.713	1.730	32,148	1.7429	2.00%
2004-08-11	0	0.100	-	0.107	-	-	0	0	-	1.680	-	1.797	-	-	0	-	0.00%
2004-08-10	0	0.100	0.094	0.104	0.099	0.109	4,760,000	499,078	0.1048	1.680	1.579	1.747	1.663	1.831	283,376	1.7612	0.00%
2004-08-09	0	0.100	0.093	0.108	-	-	0	0	-	1.680	1.562	1.814	-	-	0	-	0.00%
2004-08-06	0	0.100	0.092	0.105	-	-	0	0	-	1.680	1.545	1.764	-	-	0	-	0.00%
2004-08-05	0	0.100	0.095	0.100	0.108	0.108	100,000	10,800	0.1080	1.680	1.596	1.680	1.814	1.814	5,953	1.8141	-5.66%
2004-08-04	0	0.106	-	-	-	-	0	0	-	1.781	-	-	-	-	0	-	0.00%
2004-08-03	0	0.106	-	0.110	-	-	0	0	-	1.781	-	1.848	-	-	0	-	0.00%
2004-08-02	0	0.106	0.100	0.106	-	-	0	0	-	1.781	1.680	1.781	-	-	0	-	0.00%
2004-07-30	0	0.106	0.102	0.110	-	-	0	0	-	1.781	1.713	1.848	-	-	0	-	0.00%
2004-07-29	0	0.106	-	0.108	-	-	0	0	-	1.781	-	1.814	-	-	0	-	0.00%
2004-07-28	0	0.106	0.102	0.108	-	-	0	0	-	1.781	1.713	1.814	-	-	0	-	0.00%
2004-07-27	0	0.106	-	0.108	-	-	0	0	-	1.781	-	1.814	-	-	0	-	0.00%
2004-07-26	0	0.106	0.101	0.106	0.100	0.106	1,852,000	187,060	0.1010	1.781	1.697	1.781	1.680	1.781	110,255	1.6966	-7.02%
2004-07-23	0	0.114	-	0.114	-	-	0	0	-	1.915	-	1.915	-	-	0	-	0.00%
2004-07-22	0	0.114	-	0.115	-	-	0	0	-	1.915	-	1.932	-	-	0	-	0.00%
2004-07-21	0	0.114	0.101	0.114	0.106	0.114	620,000	65,800	0.1061	1.915	1.697	1.915	1.781	1.915	36,910	1.7827	7.55%
2004-07-20	0	0.106	0.102	0.108	0.106	0.106	500,000	53,000	0.1060	1.781	1.713	1.814	1.781	1.781	29,766	1.7805	-3.64%
2004-07-19	0	0.110	-	0.111	-	-	0	0	-	1.848	-	1.865	-	-	0	-	0.00%
2004-07-16	0	0.110	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	0.00%
2004-07-15	0	0.110	0.110	0.115	0.106	0.106	500,000	53,000	0.1060	1.848	1.848	1.932	1.781	1.781	29,766	1.7805	1.85%
2004-07-14	0	0.108	-	0.115	-	-	0	0	-	1.814	-	1.932	-	-	0	-	0.00%
2004-07-13	0	0.108	0.107	0.115	-	-	0	0	-	1.814	1.797	1.932	-	-	0	-	0.00%
2004-07-12	0	0.108	0.108	0.114	0.108	0.108	390,000	42,120	0.1080	1.814	1.814	1.915	1.814	1.814	23,218	1.8141	-1.82%
2004-07-09	0	0.110	0.110	0.114	0.106	0.106	4,000	424	0.1060	1.848	1.848	1.915	1.781	1.781	238	1.7805	1.85%
2004-07-08	0	0.108	0.108	0.118	0.108	0.120	1,662,000	182,596	0.1099	1.814	1.814	1.982	1.814	2.016	98,944	1.8455	-5.26%
2004-07-07	0	0.114	0.114	0.122	0.107	0.114	1,000,000	109,410	0.1094	1.915	1.915	2.049	1.797	1.915	59,533	1.8378	4.59%
2004-07-06	0	0.109	0.109	-	0.105	0.109	962,000	101,026	0.1050	1.831	1.831	-	1.764	1.831	57,271	1.7640	-0.91%
2004-07-05	0	0.110	-	0.124	-	-	0	0	-	1.848	-	2.083	-	-	0	-	0.00%
2004-07-02	0	0.110	-	0.110	-	-	0	0	-	1.848	-	1.848	-	-	0	-	0.00%
2004-06-30	0	0.110	-	0.110	-	-	0	0	-	1.848	-	1.848	-	-	0	-	0.00%
2004-06-29	0	0.110	-	0.124	-	-	0	0	-	1.848	-	2.083	-	-	0	-	0.00%
2004-06-28	0	0.110	0.100	0.116	0.110	0.110	250,000	27,500	0.1100	1.848	1.680	1.949	1.848	1.848	14,883	1.8477	7.84%
2004-06-25	0	0.102	0.098	0.112	-	-	0	0	-	1.713	1.646	1.881	-	-	0	-	0.00%
2004-06-24	0	0.102	0.098	0.115	-	-	0	0	-	1.713	1.646	1.932	-	-	0	-	0.00%
2004-06-23	0	0.102	0.098	-	-	-	0	0	-	1.713	1.646	-	-	-	0	-	0.00%
2004-06-21	0	0.102	0.097	-	-	-	0	0	-	1.713	1.629	-	-	-	0	-	0.00%
2004-06-18	0	0.102	0.098	-	-	-	0	0	-	1.713	1.646	-	-	-	0	-	0.00%
2004-06-17	0	0.102	0.101	0.118	0.102	0.102	10,000	1,020	0.1020	1.713	1.697	1.982	1.713	1.713	595	1.7133	-7.27%
2004-06-16	0	0.110	0.102	0.115	-	-	0	0	-	1.848	1.713	1.932	-	-	0	-	0.00%
2004-06-15	0	0.110	0.101	0.111	0.100	0.113	172,000	18,248	0.1061	1.848	1.697	1.865	1.680	1.898	10,240	1.7821	4.76%
2004-06-14	0	0.105	0.101	0.110	0.100	0.105	156,000	15,900	0.1019	1.764	1.697	1.848	1.680	1.764	9,287	1.7120	-4.55%
2004-06-11	0	0.110	0.102	-	0.102	0.110	38,000	3,940	0.1037	1.848	1.713	-	1.713	1.848	2,262	1.7416	0.00%
2004-06-10	0	0.110	0.102	-	-	-	0	0	-	1.848	1.713	-	-	-	0	-	0.00%
2004-06-09	0	0.110	0.102	0.123	0.110	0.110	100,000	11,000	0.1100	1.848	1.713	2.066	1.848	1.848	5,953	1.8477	-5.17%
2004-06-08	0	0.116	0.106	0.122	0.112	0.116	32,000	3,592	0.1123	1.949	1.781	2.049	1.881	1.949	1,905	1.8855	5.45%
2004-06-07	0	0.110	0.102	0.123	-	-	0	0	-	1.848	1.713	2.066	-	-	0	-	0.00%
2004-06-04	0	0.110	0.103	0.119	-	-	0	0	-	1.848	1.730	1.999	-	-	0	-	0.00%
2004-06-03	0	0.110	0.109	0.120	0.105	0.122	518,000	56,446	0.1090	1.848	1.831	2.016	1.764	2.049	30,838	1.8304	-9.84%
2004-06-02	0	0.122	0.119	0.123	0.109	0.122	3,010,000	356,524	0.1184	2.049	1.999	2.066	1.831	2.049	179,194	1.9896	20.79%
2004-06-01	0	0.101	0.101	-	0.096	0.096	100,000	9,600	0.0960	1.697	1.697	-	1.613	1.613	5,953	1.6126	-0.98%
2004-05-31	0	0.102	0.102	-	0.100	0.100	20,000	2,000	0.1000	1.713	1.713	-	1.680	1.680	1,191	1.6797	4.08%
2004-05-28	0	0.098	0.098	0.110	0.098	0.118	850,000	88,332	0.1039	1.646	1.646	1.848	1.646	1.982	50,603	1.7456	-2.97%
2004-05-27	0	0.101	0.100	0.104	0.100	0.118	128,000	13,938	0.1089	1.697	1.680	1.747	1.680	1.982	7,620	1.8291	-8.18%
2004-05-25	0	0.110	0.102	0.118	-	-	135	15	0.1111	1.848	1.713	1.982	-	-	8	1.8664	0.00%
2004-05-24	0	0.110	0.110	-	0.100	0.100	40,000	4,000	0.1000	1.848	1.848	-	1.680	1.680	2,381	1.6797	0.00%
2004-05-21	0	0.110	0.101	0.110	-	-	0	0	-	1.848	1.697	1.848	-	-	0	-	-2.65%
2004-05-20	0	0.113	0.103	0.113	0.113	0.113	2,000	226	0.1130	1.898	1.730	1.898	1.898	1.898	119	1.8981	2.73%
2004-05-19	0	0.110	0.110	-	0.100	0.100	70,000	7,000	0.1000	1.848	1.848	-	1.680	1.680	4,167	1.6797	10.00%
2004-05-18	0	0.100	0.100	-	-	-	1,000	105	0.1050	1.680	1.680	-	-	-	60	1.7637	0.00%
2004-05-17	0	0.100	0.093	-	-	-	0	0	-	1.680	1.562	-	-	-	0	-	0.00%
2004-05-14	0	0.100	0.100	-	0.100	0.100	278,000	27,800	0.1000	1.680	1.680	-	1.680	1.680	16,550	1.6797	-6.54%
2004-05-13	0	0.107	0.100	0.113	-	-	0	0	-	1.797	1.680	1.898	-	-	0	-	0.00%
2004-05-12	0	0.107	0.101	0.107	-	-	0	0	-	1.797	1.697	1.797	-	-	0	-	0.00%
2004-05-11	0	0.107	0.100	0.113	-	-	0	0	-	1.797	1.680	1.898	-	-	0	-	0.00%
2004-05-10	0	0.107	0.096	-	-	-	0	0	-	1.797	1.613	-	-	-	0	-	0.00%
2004-05-07	0	0.107	0.101	-	-	-	0	0	-	1.797	1.697	-	-	-	0	-	0.00%
2004-05-06	0	0.107	0.107	0.109	0.103	0.103	20,000	2,060	0.1030	1.797	1.797	1.831	1.730	1.730	1,191	1.7301	-2.73%
2004-05-05	0	0.110	0.102	-	-	-	0	0	-	1.848	1.713	-	-	-	0	-	0.00%
2004-05-04	0	0.110	0.105	-	0.102	0.110	132,000	14,016	0.1062	1.848	1.764	-	1.713	1.848	7,858	1.7836	7.84%
2004-05-03	0	0.102	0.102	-	0.101	0.102	20,000	2,022	0.1011	1.713	1.713	-	1.697	1.713	1,191	1.6982	0.00%
2004-04-30	0	0.102	0.102	-	0.101	0.102	10,000	1,012	0.1012	1.713	1.713	-	1.697	1.713	595	1.6999	0.00%
2004-04-29	0	0.102	0.102	0.105	0.100	0.105	1,080,000	109,898	0.1018	1.713	1.713	1.764	1.680	1.764	64,295	1.7093	2.00%
2004-04-28	0	0.100	0.100	0.130	0.100	0.130	98,000	9,920	0.1012	1.680	1.680	2.184	1.680	2.184	5,834	1.7003	-23.08%
2004-04-27	1	-	-	-	-	-	0	0	-	2.184	-	-	-	-	0	-	0.00%
2004-04-26	1	-	-	-	-	-	0	0	-	2.184	-	-	-	-	0	-	0.00%
2004-04-23	1	-	-	-	-	-	0	0	-	2.184	-	-	-	-	0	-	0.00%
2004-04-22	1	-	-	-	-	-	0	0	-	2.184	-	-	-	-	0	-	0.00%
2004-04-21	0	0.130	0.101	0.140	-	-	0	0	-	2.184	1.697	2.352	-	-	0	-	0.00%
2004-04-20	0	0.130	0.100	0.140	-	-	0	0	-	2.184	1.680	2.352	-	-	0	-	0.00%
2004-04-19	0	0.130	0.100	0.140	-	-	0	0	-	2.184	1.680	2.352	-	-	0	-	0.00%
2004-04-16	0	0.130	0.130	0.140	0.120	0.120	100,000	12,000	0.1200	2.184	2.184	2.352	2.016	2.016	5,953	2.0157	0.00%
2004-04-15	0	0.130	0.100	0.148	0.130	0.130	50,000	6,500	0.1300	2.184	1.680	2.486	2.184	2.184	2,977	2.1837	-5.80%
2004-04-14	0	0.138	0.100	0.148	-	-	0	0	-	2.318	1.680	2.486	-	-	0	-	0.00%
2004-04-13	0	0.138	-	0.138	0.125	0.138	48,000	6,234	0.1299	2.318	-	2.318	2.100	2.318	2,858	2.1816	10.40%
2004-04-08	0	0.125	0.125	0.133	0.125	0.132	548,000	72,280	0.1319	2.100	2.100	2.234	2.100	2.217	32,624	2.2155	-5.30%
2004-04-07	0	0.132	-	-	0.132	0.132	48,000	6,336	0.1320	2.217	-	-	2.217	2.217	2,858	2.2173	0.00%
2004-04-06	0	0.132	-	-	-	-	0	0	-	2.217	-	-	-	-	0	-	0.00%
2004-04-02	0	0.132	0.130	0.140	0.132	0.140	450,000	61,300	0.1362	2.217	2.184	2.352	2.217	2.352	26,790	2.2882	0.00%
2004-04-01	0	0.132	0.100	-	-	-	0	0	-	2.217	1.680	-	-	-	0	-	0.00%
2004-03-31	0	0.132	-	-	-	-	0	0	-	2.217	-	-	-	-	0	-	0.00%
2004-03-30	0	0.132	0.132	0.140	0.132	0.132	50,000	6,600	0.1320	2.217	2.217	2.352	2.217	2.217	2,977	2.2173	0.00%
2004-03-29	0	0.132	0.100	0.132	-	-	0	0	-	2.217	1.680	2.217	-	-	0	-	0.00%
2004-03-26	0	0.132	-	-	-	-	0	0	-	2.217	-	-	-	-	0	-	0.00%
2004-03-25	0	0.132	0.135	0.145	0.132	0.135	150,000	20,100	0.1340	2.217	2.268	2.436	2.217	2.268	8,930	2.2509	0.00%
2004-03-24	0	0.132	0.132	-	-	-	0	0	-	2.217	2.217	-	-	-	0	-	0.00%
2004-03-23	0	0.132	0.132	0.152	0.130	0.146	502,800	68,856	0.1369	2.217	2.217	2.553	2.184	2.452	29,933	2.3003	-2.22%
2004-03-22	0	0.135	0.128	-	0.128	0.135	250,000	32,350	0.1294	2.268	2.150	-	2.150	2.268	14,883	2.1736	8.00%
2004-03-19	0	0.125	0.125	-	0.123	0.123	110,000	13,530	0.1230	2.100	2.100	-	2.066	2.066	6,549	2.0661	-3.85%
2004-03-18	0	0.130	0.125	-	0.125	0.130	730,000	93,750	0.1284	2.184	2.100	-	2.100	2.184	43,459	2.1572	0.00%
2004-03-17	0	0.130	0.120	-	-	-	0	0	-	2.184	2.016	-	-	-	0	-	0.00%
2004-03-16	0	0.130	-	-	0.130	0.130	200,000	26,000	0.1300	2.184	-	-	2.184	2.184	11,907	2.1837	-3.70%
2004-03-15	0	0.135	0.130	-	0.135	0.135	300,000	40,500	0.1350	2.268	2.184	-	2.268	2.268	17,860	2.2677	-3.57%
2004-03-12	0	0.140	0.132	-	-	-	0	0	-	2.352	2.217	-	-	-	0	-	0.00%
2004-03-11	0	0.140	0.132	-	-	-	0	0	-	2.352	2.217	-	-	-	0	-	0.00%
2004-03-10	0	0.140	-	0.140	-	-	0	0	-	2.352	-	2.352	-	-	0	-	0.00%
2004-03-09	0	0.140	0.138	-	-	-	0	0	-	2.352	2.318	-	-	-	0	-	0.00%
2004-03-08	0	0.140	0.135	0.148	-	-	0	0	-	2.352	2.268	2.486	-	-	0	-	0.00%
2004-03-05	0	0.140	0.140	-	0.135	0.135	100,000	13,500	0.1350	2.352	2.352	-	2.268	2.268	5,953	2.2677	-2.10%
2004-03-04	0	0.143	0.135	0.145	0.143	0.143	300,000	42,900	0.1430	2.402	2.268	2.436	2.402	2.402	17,860	2.4020	2.14%
2004-03-03	0	0.140	0.130	0.145	-	-	0	0	-	2.352	2.184	2.436	-	-	0	-	0.00%
2004-03-02	0	0.140	-	-	-	-	0	0	-	2.352	-	-	-	-	0	-	0.00%
2004-03-01	0	0.140	0.130	0.140	0.140	0.140	150,000	21,000	0.1400	2.352	2.184	2.352	2.352	2.352	8,930	2.3516	0.00%
2004-02-27	0	0.140	0.121	0.143	-	-	0	0	-	2.352	2.032	2.402	-	-	0	-	0.00%
2004-02-26	0	0.140	-	0.147	-	-	0	0	-	2.352	-	2.469	-	-	0	-	0.00%
2004-02-25	0	0.140	0.130	0.140	0.130	0.140	170,000	22,800	0.1341	2.352	2.184	2.352	2.184	2.352	10,121	2.2528	7.69%
2004-02-24	0	0.130	0.130	-	-	-	0	0	-	2.184	2.184	-	-	-	0	-	0.00%
2004-02-23	0	0.130	0.130	-	0.130	0.130	230,000	29,900	0.1300	2.184	2.184	-	2.184	2.184	13,693	2.1837	-1.52%
2004-02-20	0	0.132	0.125	-	-	-	0	0	-	2.217	2.100	-	-	-	0	-	0.00%
2004-02-19	0	0.132	0.132	0.140	0.132	0.132	154,000	20,328	0.1320	2.217	2.217	2.352	2.217	2.217	9,168	2.2173	-5.71%
2004-02-18	0	0.140	0.125	0.140	0.125	0.140	830,000	111,190	0.1340	2.352	2.100	2.352	2.100	2.352	49,412	2.2503	7.69%
2004-02-17	0	0.130	0.121	-	0.130	0.130	350,000	45,500	0.1300	2.184	2.032	-	2.184	2.184	20,836	2.1837	1.56%
2004-02-16	0	0.128	0.128	-	-	-	0	0	-	2.150	2.150	-	-	-	0	-	0.00%
2004-02-13	0	0.128	0.100	-	-	-	0	0	-	2.150	1.680	-	-	-	0	-	0.00%
2004-02-12	0	0.128	0.100	-	-	-	0	0	-	2.150	1.680	-	-	-	0	-	0.00%
2004-02-11	0	0.128	-	0.128	-	-	0	0	-	2.150	-	2.150	-	-	0	-	0.00%
2004-02-10	0	0.128	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2004-02-09	0	0.128	0.120	-	-	-	0	0	-	2.150	2.016	-	-	-	0	-	0.00%
2004-02-06	0	0.128	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2004-02-05	0	0.128	0.110	-	-	-	0	0	-	2.150	1.848	-	-	-	0	-	0.00%
2004-02-04	0	0.128	-	0.135	-	-	0	0	-	2.150	-	2.268	-	-	0	-	0.00%
2004-02-03	0	0.128	0.120	-	0.120	0.128	318,000	38,304	0.1205	2.150	2.016	-	2.016	2.150	18,931	2.0233	6.67%
2004-02-02	0	0.120	0.120	-	0.118	0.120	300,000	35,800	0.1193	2.016	2.016	-	1.982	2.016	17,860	2.0045	3.45%
2004-01-30	0	0.116	0.116	0.120	0.116	0.116	300,000	34,800	0.1160	1.949	1.949	2.016	1.949	1.949	17,860	1.9485	-3.33%
2004-01-29	0	0.120	0.110	-	0.108	0.120	542,000	62,360	0.1151	2.016	1.848	-	1.814	2.016	32,267	1.9326	11.11%
2004-01-28	0	0.108	0.108	-	0.100	0.100	2,000	200	0.1000	1.814	1.814	-	1.680	1.680	119	1.6797	-1.82%
2004-01-27	0	0.110	0.100	-	-	-	0	0	-	1.848	1.680	-	-	-	0	-	0.00%
2004-01-26	0	0.110	0.108	0.115	0.110	0.110	109,110	11,980	0.1098	1.848	1.814	1.932	1.848	1.848	6,496	1.8443	-4.35%
2004-01-21	0	0.115	0.100	-	-	-	0	0	-	1.932	1.680	-	-	-	0	-	0.00%
2004-01-20	0	0.115	0.100	-	-	-	0	0	-	1.932	1.680	-	-	-	0	-	0.00%
2004-01-19	0	0.115	0.100	-	-	-	0	0	-	1.932	1.680	-	-	-	0	-	0.00%
2004-01-16	0	0.115	0.100	-	-	-	0	0	-	1.932	1.680	-	-	-	0	-	0.00%
2004-01-15	0	0.115	0.100	-	-	-	0	0	-	1.932	1.680	-	-	-	0	-	0.00%
2004-01-14	0	0.115	0.100	0.123	-	-	0	0	-	1.932	1.680	2.066	-	-	0	-	0.00%
2004-01-13	0	0.115	-	-	-	-	0	0	-	1.932	-	-	-	-	0	-	0.00%
2004-01-12	0	0.115	0.110	0.118	0.110	0.117	816,000	94,582	0.1159	1.932	1.848	1.982	1.848	1.965	48,579	1.9470	-1.71%
2004-01-09	0	0.117	0.116	0.119	-	-	0	0	-	1.965	1.949	1.999	-	-	0	-	0.00%
2004-01-08	0	0.117	0.116	-	-	-	0	0	-	1.965	1.949	-	-	-	0	-	0.00%
2004-01-07	0	0.117	0.109	0.119	0.116	0.119	1,006,000	117,208	0.1165	1.965	1.831	1.999	1.949	1.999	59,890	1.9571	1.74%
2004-01-06	0	0.115	0.115	-	-	-	0	0	-	1.932	1.932	-	-	-	0	-	4.55%
2004-01-05	0	0.110	0.102	-	-	-	0	0	-	1.848	1.713	-	-	-	0	-	0.00%
2004-01-02	0	0.110	0.103	-	-	-	0	0	-	1.848	1.730	-	-	-	0	-	0.00%
2003-12-31	0	0.110	0.100	0.110	0.100	0.110	80,000	8,500	0.1063	1.848	1.680	1.848	1.680	1.848	4,763	1.7847	4.76%
2003-12-30	0	0.105	0.105	0.110	0.102	0.113	9,290,000	987,380	0.1063	1.764	1.764	1.848	1.713	1.898	553,060	1.7853	-0.94%
2003-12-29	0	0.106	0.103	0.138	-	-	0	0	-	1.781	1.730	2.318	-	-	0	-	0.00%
2003-12-24	0	0.106	0.105	0.138	0.105	0.108	3,330,000	351,330	0.1055	1.781	1.764	2.318	1.764	1.814	198,244	1.7722	0.95%
2003-12-23	0	0.105	-	0.138	-	-	0	0	-	1.764	-	2.318	-	-	0	-	0.00%
2003-12-22	0	0.105	0.100	0.138	-	-	0	0	-	1.764	1.680	2.318	-	-	0	-	0.00%
2003-12-19	0	0.105	-	-	0.105	0.105	1,000,000	105,000	0.1050	1.764	-	-	1.764	1.764	59,533	1.7637	-3.67%
2003-12-18	0	0.109	0.100	-	-	-	0	0	-	1.831	1.680	-	-	-	0	-	0.00%
2003-12-17	0	0.109	0.090	0.138	-	-	0	0	-	1.831	1.512	2.318	-	-	0	-	0.00%
2003-12-16	0	0.109	0.090	0.138	-	-	0	0	-	1.831	1.512	2.318	-	-	0	-	0.00%
2003-12-15	0	0.109	0.101	-	-	-	0	0	-	1.831	1.697	-	-	-	0	-	0.00%
2003-12-12	0	0.109	0.106	0.120	0.109	0.123	1,150,000	129,150	0.1123	1.831	1.781	2.016	1.831	2.066	68,463	1.8864	-12.10%
2003-12-11	0	0.124	0.080	0.124	-	-	0	0	-	2.083	1.344	2.083	-	-	0	-	-4.62%
2003-12-10	0	0.130	0.101	0.130	-	-	0	0	-	2.184	1.697	2.184	-	-	0	-	0.00%
2003-12-09	0	0.130	0.080	0.130	-	-	0	0	-	2.184	1.344	2.184	-	-	0	-	0.00%
2003-12-08	0	0.130	0.080	0.130	-	-	0	0	-	2.184	1.344	2.184	-	-	0	-	-0.76%
2003-12-05	0	0.131	-	0.135	-	-	0	0	-	2.200	-	2.268	-	-	0	-	0.00%
2003-12-04	0	0.131	0.115	0.131	-	-	0	0	-	2.200	1.932	2.200	-	-	0	-	0.00%
2003-12-03	0	0.131	0.102	0.131	-	-	0	0	-	2.200	1.713	2.200	-	-	0	-	0.00%
2003-12-02	0	0.131	0.100	0.131	-	-	0	0	-	2.200	1.680	2.200	-	-	0	-	0.00%
2003-12-01	0	0.131	0.080	0.138	-	-	0	0	-	2.200	1.344	2.318	-	-	0	-	0.00%
2003-11-28	0	0.131	-	0.138	-	-	0	0	-	2.200	-	2.318	-	-	0	-	0.00%
2003-11-27	0	0.131	0.105	0.131	-	-	0	0	-	2.200	1.764	2.200	-	-	0	-	0.00%
2003-11-26	0	0.131	0.080	0.135	-	-	0	0	-	2.200	1.344	2.268	-	-	0	-	0.00%
2003-11-25	0	0.131	0.080	0.135	-	-	0	0	-	2.200	1.344	2.268	-	-	0	-	0.00%
2003-11-24	0	0.131	0.080	0.138	-	-	0	0	-	2.200	1.344	2.318	-	-	0	-	0.00%
2003-11-21	0	0.131	-	0.136	-	-	0	0	-	2.200	-	2.284	-	-	0	-	0.00%
2003-11-20	0	0.131	-	0.138	-	-	0	0	-	2.200	-	2.318	-	-	0	-	0.00%
2003-11-19	0	0.131	0.080	0.131	0.130	0.131	30,000	3,920	0.1307	2.200	1.344	2.200	2.184	2.200	1,786	2.1949	0.77%
2003-11-18	0	0.130	0.080	0.135	-	-	0	0	-	2.184	1.344	2.268	-	-	0	-	0.00%
2003-11-17	0	0.130	0.080	0.138	-	-	0	0	-	2.184	1.344	2.318	-	-	0	-	0.00%
2003-11-14	0	0.130	0.080	0.135	-	-	0	0	-	2.184	1.344	2.268	-	-	0	-	0.00%
2003-11-13	0	0.130	0.080	0.137	-	-	0	0	-	2.184	1.344	2.301	-	-	0	-	0.00%
2003-11-12	0	0.130	0.097	0.130	-	-	0	0	-	2.184	1.629	2.184	-	-	0	-	0.00%
2003-11-11	0	0.130	0.100	0.130	-	-	0	0	-	2.184	1.680	2.184	-	-	0	-	-2.99%
2003-11-10	0	0.134	0.090	0.134	-	-	0	0	-	2.251	1.512	2.251	-	-	0	-	0.00%
2003-11-07	0	0.134	0.100	0.135	-	-	0	0	-	2.251	1.680	2.268	-	-	0	-	0.00%
2003-11-06	0	0.134	0.100	0.134	-	-	0	0	-	2.251	1.680	2.251	-	-	0	-	-0.74%
2003-11-05	0	0.135	0.100	0.138	-	-	0	0	-	2.268	1.680	2.318	-	-	0	-	0.00%
2003-11-04	0	0.135	-	0.138	-	-	0	0	-	2.268	-	2.318	-	-	0	-	0.00%
2003-11-03	0	0.135	0.135	0.137	0.125	0.125	30,000	3,750	0.1250	2.268	2.268	2.301	2.100	2.100	1,786	2.0997	0.00%
2003-10-31	0	0.135	-	0.135	0.135	0.135	926,000	122,506	0.1323	2.268	-	2.268	2.268	2.268	55,127	2.2222	-2.17%
2003-10-30	0	0.138	-	0.138	-	-	1,500,000	202,000	0.1347	2.318	-	2.318	-	-	89,299	2.2621	0.00%
2003-10-29	0	0.138	0.138	0.139	0.080	0.131	208,000	26,228	0.1261	2.318	2.318	2.335	1.344	2.200	12,383	2.1181	-0.72%
2003-10-28	0	0.139	0.080	0.145	-	-	0	0	-	2.335	1.344	2.436	-	-	0	-	0.00%
2003-10-27	0	0.139	0.080	0.142	-	-	0	0	-	2.335	1.344	2.385	-	-	0	-	0.00%
2003-10-24	0	0.139	0.080	0.140	-	-	0	0	-	2.335	1.344	2.352	-	-	0	-	0.00%
2003-10-23	0	0.139	0.100	0.140	-	-	0	0	-	2.335	1.680	2.352	-	-	0	-	0.00%
2003-10-22	0	0.139	0.100	0.140	-	-	0	0	-	2.335	1.680	2.352	-	-	0	-	0.00%
2003-10-21	0	0.139	-	0.139	0.140	0.140	2,048,000	284,500	0.1389	2.335	-	2.335	2.352	2.352	121,923	2.3334	0.72%
2003-10-20	0	0.138	0.138	0.142	-	-	0	0	-	2.318	2.318	2.385	-	-	0	-	2.99%
2003-10-17	0	0.134	0.116	0.134	0.110	0.134	234,000	29,034	0.1241	2.251	1.949	2.251	1.848	2.251	13,931	2.0842	0.00%
2003-10-16	0	0.134	0.100	0.134	-	-	0	0	-	2.251	1.680	2.251	-	-	0	-	0.00%
2003-10-15	0	0.134	-	0.134	-	-	0	0	-	2.251	-	2.251	-	-	0	-	0.00%
2003-10-14	0	0.134	0.126	0.134	-	-	0	0	-	2.251	2.116	2.251	-	-	0	-	0.00%
2003-10-13	0	0.134	0.125	0.134	-	-	0	0	-	2.251	2.100	2.251	-	-	0	-	0.00%
2003-10-10	0	0.134	-	0.138	-	-	0	0	-	2.251	-	2.318	-	-	0	-	0.00%
2003-10-09	0	0.134	0.138	0.139	-	-	0	0	-	2.251	2.318	2.335	-	-	0	-	0.00%
2003-10-08	0	0.134	0.125	0.134	0.120	0.134	402,000	50,588	0.1258	2.251	2.100	2.251	2.016	2.251	23,932	2.1138	9.84%
2003-10-07	0	0.122	-	0.126	0.122	0.124	1,006,000	125,738	0.1250	2.049	-	2.116	2.049	2.083	59,890	2.0995	-4.69%
2003-10-06	0	0.128	0.120	0.130	0.128	0.128	200,000	25,600	0.1280	2.150	2.016	2.184	2.150	2.150	11,907	2.1501	4.07%
2003-10-03	0	0.123	0.120	0.128	-	-	0	0	-	2.066	2.016	2.150	-	-	0	-	0.00%
2003-10-02	0	0.123	0.123	0.124	-	-	0	0	-	2.066	2.066	2.083	-	-	0	-	0.00%
2003-09-30	0	0.123	0.123	0.125	-	-	0	0	-	2.066	2.066	2.100	-	-	0	-	0.00%
2003-09-29	0	0.123	0.123	0.124	-	-	0	0	-	2.066	2.066	2.083	-	-	0	-	0.00%
2003-09-26	0	0.123	0.123	0.124	-	-	0	0	-	2.066	2.066	2.083	-	-	0	-	0.00%
2003-09-25	0	0.123	0.123	0.124	-	-	0	0	-	2.066	2.066	2.083	-	-	0	-	0.00%
2003-09-24	0	0.123	0.123	0.124	0.110	0.110	100,000	11,000	0.1100	2.066	2.066	2.083	1.848	1.848	5,953	1.8477	-0.81%
2003-09-23	0	0.124	0.100	-	-	-	0	0	-	2.083	1.680	-	-	-	0	-	0.00%
2003-09-22	0	0.124	0.090	0.124	-	-	0	0	-	2.083	1.512	2.083	-	-	0	-	0.00%
2003-09-19	0	0.124	0.110	-	-	-	0	0	-	2.083	1.848	-	-	-	0	-	0.00%
2003-09-18	0	0.124	-	-	-	-	0	0	-	2.083	-	-	-	-	0	-	0.00%
2003-09-17	0	0.124	0.118	-	-	-	0	0	-	2.083	1.982	-	-	-	0	-	0.00%
2003-09-16	0	0.124	0.100	-	-	-	0	0	-	2.083	1.680	-	-	-	0	-	0.00%
2003-09-15	0	0.124	-	-	-	-	0	0	-	2.083	-	-	-	-	0	-	0.00%
2003-09-11	0	0.124	0.118	-	-	-	0	0	-	2.083	1.982	-	-	-	0	-	0.00%
2003-09-10	0	0.124	0.120	0.124	-	-	0	0	-	2.083	2.016	2.083	-	-	0	-	0.00%
2003-09-09	0	0.124	0.124	0.132	0.122	0.124	878,000	108,116	0.1231	2.083	2.083	2.217	2.049	2.083	52,270	2.0684	-6.06%
2003-09-08	0	0.132	0.128	-	-	-	0	0	-	2.217	2.150	-	-	-	0	-	0.00%
2003-09-05	0	0.132	0.132	-	0.132	0.132	2,000	264	0.1320	2.217	2.217	-	2.217	2.217	119	2.2173	-7.69%
2003-09-04	0	0.143	0.140	0.143	0.143	0.143	100,000	14,300	0.1430	2.402	2.352	2.402	2.402	2.402	5,953	2.4020	-2.72%
2003-09-03	0	0.147	0.160	-	0.100	0.147	669,685	91,222	0.1362	2.469	2.688	-	1.680	2.469	39,868	2.2881	-3.29%
2003-09-02	0	0.152	-	0.160	-	-	0	0	-	2.553	-	2.688	-	-	0	-	0.00%
2003-09-01	0	0.152	0.100	0.160	-	-	0	0	-	2.553	1.680	2.688	-	-	0	-	0.00%
2003-08-29	0	0.152	-	0.152	0.165	0.170	120,000	19,850	0.1654	2.553	-	2.553	2.772	2.856	7,144	2.7786	-5.00%
2003-08-28	0	0.160	0.135	0.160	-	-	0	0	-	2.688	2.268	2.688	-	-	0	-	0.00%
2003-08-27	0	0.160	0.130	0.164	0.145	0.160	1,040,000	159,400	0.1533	2.688	2.184	2.755	2.436	2.688	61,914	2.5745	-6.98%
2003-08-26	0	0.172	0.111	0.172	-	-	0	0	-	2.889	1.865	2.889	-	-	0	-	-4.44%
2003-08-25	0	0.180	-	0.180	-	-	0	0	-	3.024	-	3.024	-	-	0	-	0.00%
2003-08-22	0	0.180	0.163	-	0.158	0.180	326,000	53,738	0.1648	3.024	2.738	-	2.654	3.024	19,408	2.7689	13.92%
2003-08-21	0	0.158	0.158	-	0.152	0.153	190,000	28,994	0.1526	2.654	2.654	-	2.553	2.570	11,311	2.5633	3.95%
2003-08-20	0	0.152	0.130	0.152	0.130	0.152	60,000	8,680	0.1447	2.553	2.184	2.553	2.184	2.553	3,572	2.4300	1.33%
2003-08-19	0	0.150	0.100	0.150	-	-	0	0	-	2.520	1.680	2.520	-	-	0	-	-0.66%
2003-08-18	0	0.151	-	-	-	-	0	0	-	2.536	-	-	-	-	0	-	0.00%
2003-08-15	0	0.151	-	0.151	-	-	0	0	-	2.536	-	2.536	-	-	0	-	0.00%
2003-08-14	0	0.151	0.110	0.151	-	-	340,000	51,000	0.1500	2.536	1.848	2.536	-	-	20,241	2.5196	0.00%
2003-08-13	0	0.151	-	0.153	-	-	0	0	-	2.536	-	2.570	-	-	0	-	0.00%
2003-08-12	0	0.151	0.146	-	0.151	0.151	20,000	3,020	0.1510	2.536	2.452	-	2.536	2.536	1,191	2.5364	7.09%
2003-08-11	0	0.141	-	0.145	-	-	0	0	-	2.368	-	2.436	-	-	0	-	0.00%
2003-08-08	0	0.141	0.141	-	-	-	0	0	-	2.368	2.368	-	-	-	0	-	4.44%
2003-08-07	0	0.135	-	0.135	0.135	0.135	100,000	13,500	0.1350	2.268	-	2.268	2.268	2.268	5,953	2.2677	2.27%
2003-08-06	0	0.132	-	0.132	0.130	0.134	630,000	84,040	0.1334	2.217	-	2.217	2.184	2.251	37,506	2.2407	-1.49%
2003-08-05	0	0.134	0.134	0.135	0.130	0.130	20,000	2,600	0.1300	2.251	2.251	2.268	2.184	2.184	1,191	2.1837	3.08%
2003-08-04	0	0.130	0.130	0.135	0.120	0.130	950,000	119,000	0.1253	2.184	2.184	2.268	2.016	2.184	56,556	2.1041	8.33%
2003-08-01	0	0.120	0.120	-	-	-	0	0	-	2.016	2.016	-	-	-	0	-	3.45%
2003-07-31	0	0.116	0.116	-	-	-	0	0	-	1.949	1.949	-	-	-	0	-	5.45%
2003-07-30	0	0.110	0.106	0.116	-	-	0	0	-	1.848	1.781	1.949	-	-	0	-	0.00%
2003-07-29	0	0.110	0.110	-	0.106	0.106	10,000	1,060	0.1060	1.848	1.848	-	1.781	1.781	595	1.7805	3.77%
2003-07-28	0	0.106	0.106	-	0.106	0.106	10,000	1,060	0.1060	1.781	1.781	-	1.781	1.781	595	1.7805	-5.36%
2003-07-25	0	0.112	0.106	0.112	-	-	0	0	-	1.881	1.781	1.881	-	-	0	-	0.00%
2003-07-24	0	0.112	-	0.112	-	-	0	0	-	1.881	-	1.881	-	-	0	-	0.00%
2003-07-23	0	0.112	0.111	0.112	-	-	0	0	-	1.881	1.865	1.881	-	-	0	-	0.00%
2003-07-22	0	0.112	0.111	0.112	-	-	0	0	-	1.881	1.865	1.881	-	-	0	-	0.00%
2003-07-21	0	0.112	0.106	0.115	-	-	0	0	-	1.881	1.781	1.932	-	-	0	-	0.00%
2003-07-18	0	0.112	0.112	-	0.106	0.106	240,000	25,440	0.1060	1.881	1.881	-	1.781	1.781	14,288	1.7805	5.66%
2003-07-17	0	0.106	0.106	-	-	-	0	0	-	1.781	1.781	-	-	-	0	-	0.00%
2003-07-16	0	0.106	0.106	0.114	-	-	0	0	-	1.781	1.781	1.915	-	-	0	-	0.00%
2003-07-15	0	0.106	0.106	-	0.106	0.106	440,000	46,640	0.1060	1.781	1.781	-	1.781	1.781	26,194	1.7805	0.95%
2003-07-14	0	0.105	0.105	0.115	-	-	0	0	-	1.764	1.764	1.932	-	-	0	-	1.94%
2003-07-11	0	0.103	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2003-07-10	0	0.103	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2003-07-09	0	0.103	0.103	-	0.103	0.103	56,000	5,768	0.1030	1.730	1.730	-	1.730	1.730	3,334	1.7301	-6.36%
2003-07-08	0	0.110	0.098	0.115	0.110	0.110	540,000	59,400	0.1100	1.848	1.646	1.932	1.848	1.848	32,148	1.8477	7.84%
2003-07-07	0	0.102	0.100	-	-	-	0	0	-	1.713	1.680	-	-	-	0	-	0.00%
2003-07-04	0	0.102	0.102	0.109	0.102	0.102	200,000	20,400	0.1020	1.713	1.713	1.831	1.713	1.713	11,907	1.7133	-7.27%
2003-07-03	0	0.110	0.112	-	0.100	0.100	30,000	3,000	0.1000	1.848	1.881	-	1.680	1.680	1,786	1.6797	3.77%
2003-07-02	0	0.106	0.100	0.108	-	-	0	0	-	1.781	1.680	1.814	-	-	0	-	0.00%
2003-06-30	0	0.106	-	-	-	-	0	0	-	1.781	-	-	-	-	0	-	0.00%
2003-06-27	0	0.106	-	-	0.106	0.106	80,000	8,480	0.1060	1.781	-	-	1.781	1.781	4,763	1.7805	2.91%
2003-06-26	0	0.103	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2003-06-25	0	0.103	0.103	-	-	-	0	0	-	1.730	1.730	-	-	-	0	-	5.10%
2003-06-24	0	0.098	-	-	-	-	0	0	-	1.646	-	-	-	-	0	-	0.00%
2003-06-23	0	0.098	-	0.106	-	-	0	0	-	1.646	-	1.781	-	-	0	-	0.00%
2003-06-20	0	0.098	-	-	-	-	0	0	-	1.646	-	-	-	-	0	-	0.00%
2003-06-19	0	0.098	0.103	-	0.098	0.098	112,000	10,976	0.0980	1.646	1.730	-	1.646	1.646	6,668	1.6462	0.00%
2003-06-18	0	0.098	0.098	-	-	-	0	0	-	1.646	1.646	-	-	-	0	-	0.00%
2003-06-17	0	0.098	0.098	-	0.098	0.098	10,000	980	0.0980	1.646	1.646	-	1.646	1.646	595	1.6462	-5.77%
2003-06-16	0	0.104	0.098	-	-	-	0	0	-	1.747	1.646	-	-	-	0	-	0.00%
2003-06-13	0	0.104	-	-	-	-	0	0	-	1.747	-	-	-	-	0	-	0.00%
2003-06-12	0	0.104	0.097	-	-	-	0	0	-	1.747	1.629	-	-	-	0	-	0.00%
2003-06-11	0	0.104	0.097	-	-	-	0	0	-	1.747	1.629	-	-	-	0	-	0.00%
2003-06-10	0	0.104	0.097	-	-	-	0	0	-	1.747	1.629	-	-	-	0	-	0.00%
2003-06-09	0	0.104	0.100	-	-	-	0	0	-	1.747	1.680	-	-	-	0	-	0.00%
2003-06-06	0	0.104	0.100	0.106	-	-	0	0	-	1.747	1.680	1.781	-	-	0	-	0.00%
2003-06-05	0	0.104	0.100	0.106	0.104	0.104	500,000	52,000	0.1040	1.747	1.680	1.781	1.747	1.747	29,766	1.7469	0.97%
2003-06-03	0	0.103	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2003-06-02	0	0.103	0.098	-	0.098	0.103	250,000	25,250	0.1010	1.730	1.646	-	1.646	1.730	14,883	1.6965	10.75%
2003-05-30	0	0.093	0.093	-	-	-	0	0	-	1.562	1.562	-	-	-	0	-	0.00%
2003-05-29	0	0.093	0.093	-	-	-	0	0	-	1.562	1.562	-	-	-	0	-	0.00%
2003-05-28	0	0.093	0.093	-	0.093	0.093	40,000	3,720	0.0930	1.562	1.562	-	1.562	1.562	2,381	1.5622	-2.11%
2003-05-27	0	0.095	0.093	0.098	0.095	0.095	100,000	9,500	0.0950	1.596	1.562	1.646	1.596	1.596	5,953	1.5958	0.00%
2003-05-26	0	0.095	0.093	-	-	-	0	0	-	1.596	1.562	-	-	-	0	-	0.00%
2003-05-23	0	0.095	0.092	-	0.092	0.095	100,000	9,350	0.0935	1.596	1.545	-	1.545	1.596	5,953	1.5706	3.26%
2003-05-22	0	0.092	0.092	-	0.090	0.090	20,000	1,800	0.0900	1.545	1.545	-	1.512	1.512	1,191	1.5118	-1.08%
2003-05-21	0	0.093	-	-	-	-	0	0	-	1.562	-	-	-	-	0	-	0.00%
2003-05-20	0	0.093	0.090	-	-	-	0	0	-	1.562	1.512	-	-	-	0	-	0.00%
2003-05-19	0	0.093	0.093	-	0.093	0.093	450,000	41,850	0.0930	1.562	1.562	-	1.562	1.562	26,790	1.5622	3.33%
2003-05-16	0	0.090	-	-	-	-	0	0	-	1.512	-	-	-	-	0	-	0.00%
2003-05-15	0	0.090	0.090	-	0.090	0.090	120,000	10,800	0.0900	1.512	1.512	-	1.512	1.512	7,144	1.5118	0.00%
2003-05-14	0	0.090	0.090	-	0.090	0.090	30,000	2,700	0.0900	1.512	1.512	-	1.512	1.512	1,786	1.5118	-1.10%
2003-05-13	0	0.091	0.089	-	0.089	0.091	1,028,000	93,492	0.0909	1.529	1.495	-	1.495	1.529	61,200	1.5277	-5.21%
2003-05-12	0	0.096	0.088	0.096	0.096	0.096	10,000	960	0.0960	1.613	1.478	1.613	1.613	1.613	595	1.6126	9.09%
2003-05-09	0	0.088	0.088	-	0.088	0.088	3,094,000	272,272	0.0880	1.478	1.478	-	1.478	1.478	184,195	1.4782	-2.22%
2003-05-07	0	0.090	0.089	-	0.089	0.090	6,900,000	619,500	0.0898	1.512	1.495	-	1.495	1.512	410,777	1.5081	0.00%
2003-05-06	0	0.090	0.090	-	0.088	0.090	9,312,000	831,880	0.0893	1.512	1.512	-	1.478	1.512	554,370	1.5006	2.27%
2003-05-05	0	0.088	0.088	0.100	0.088	0.093	9,044,000	804,172	0.0889	1.478	1.478	1.680	1.478	1.562	538,415	1.4936	-7.37%
2003-05-02	0	0.095	0.095	0.108	0.092	0.100	500,000	48,800	0.0976	1.596	1.596	1.814	1.545	1.680	29,766	1.6394	-5.00%
2003-04-30	0	0.100	-	0.110	-	-	0	0	-	1.680	-	1.848	-	-	0	-	0.00%
2003-04-29	0	0.100	-	-	-	-	0	0	-	1.680	-	-	-	-	0	-	0.00%
2003-04-28	0	0.100	-	-	-	-	0	0	-	1.680	-	-	-	-	0	-	0.00%
2003-04-25	0	0.100	-	0.100	-	-	0	0	-	1.680	-	1.680	-	-	0	-	-1.96%
2003-04-24	0	0.102	-	-	-	-	0	0	-	1.713	-	-	-	-	0	-	0.00%
2003-04-23	0	0.102	-	-	-	-	0	0	-	1.713	-	-	-	-	0	-	0.00%
2003-04-22	0	0.102	-	-	-	-	0	0	-	1.713	-	-	-	-	0	-	0.00%
2003-04-17	0	0.102	-	0.102	-	-	0	0	-	1.713	-	1.713	-	-	0	-	0.00%
2003-04-16	0	0.102	-	-	-	-	0	0	-	1.713	-	-	-	-	0	-	0.00%
2003-04-15	0	0.102	-	-	-	-	0	0	-	1.713	-	-	-	-	0	-	0.00%
2003-04-14	0	0.102	-	-	-	-	0	0	-	1.713	-	-	-	-	0	-	0.00%
2003-04-11	0	0.102	-	0.102	-	-	0	0	-	1.713	-	1.713	-	-	0	-	0.00%
2003-04-10	0	0.102	-	-	-	-	0	0	-	1.713	-	-	-	-	0	-	0.00%
2003-04-09	0	0.102	-	-	-	-	0	0	-	1.713	-	-	-	-	0	-	0.00%
2003-04-08	0	0.102	-	-	-	-	0	0	-	1.713	-	-	-	-	0	-	0.00%
2003-04-07	0	0.102	-	-	-	-	0	0	-	1.713	-	-	-	-	0	-	0.00%
2003-04-04	0	0.102	-	0.102	-	-	10,000	1,030	0.1030	1.713	-	1.713	-	-	595	1.7301	-0.97%
2003-04-03	0	0.103	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2003-04-02	0	0.103	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2003-04-01	0	0.103	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2003-03-31	0	0.103	-	0.103	-	-	500,000	51,500	0.1030	1.730	-	1.730	-	-	29,766	1.7301	0.00%
2003-03-28	0	0.103	0.098	-	-	-	0	0	-	1.730	1.646	-	-	-	0	-	0.00%
2003-03-27	0	0.103	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2003-03-26	0	0.103	0.098	0.103	-	-	0	0	-	1.730	1.646	1.730	-	-	0	-	0.00%
2003-03-25	0	0.103	-	0.103	-	-	1,686,000	165,228	0.0980	1.730	-	1.730	-	-	100,372	1.6462	0.00%
2003-03-24	0	0.103	0.098	0.103	-	-	0	0	-	1.730	1.646	1.730	-	-	0	-	0.00%
2003-03-21	0	0.103	0.098	0.103	-	-	0	0	-	1.730	1.646	1.730	-	-	0	-	0.00%
2003-03-20	0	0.103	-	0.103	0.098	0.103	340,000	33,520	0.0986	1.730	-	1.730	1.646	1.730	20,241	1.6560	4.04%
2003-03-19	0	0.099	-	0.101	0.098	0.099	1,700,000	167,040	0.0983	1.663	-	1.697	1.646	1.663	101,206	1.6505	1.02%
2003-03-18	0	0.098	0.098	0.101	0.098	0.098	30,000	2,940	0.0980	1.646	1.646	1.697	1.646	1.646	1,786	1.6462	0.00%
2003-03-17	0	0.098	0.098	-	-	-	300,000	30,900	0.1030	1.646	1.646	-	-	-	17,860	1.7301	0.00%
2003-03-14	0	0.098	-	-	-	-	0	0	-	1.646	-	-	-	-	0	-	0.00%
2003-03-13	0	0.098	0.098	0.106	0.098	0.103	200,000	20,100	0.1005	1.646	1.646	1.781	1.646	1.730	11,907	1.6881	-2.00%
2003-03-12	0	0.100	-	-	-	-	0	0	-	1.680	-	-	-	-	0	-	0.00%
2003-03-11	0	0.100	-	-	-	-	0	0	-	1.680	-	-	-	-	0	-	0.00%
2003-03-10	0	0.100	0.099	0.103	-	-	0	0	-	1.680	1.663	1.730	-	-	0	-	0.00%
2003-03-07	0	0.100	0.096	0.102	0.100	0.100	300,000	30,000	0.1000	1.680	1.613	1.713	1.680	1.680	17,860	1.6797	0.00%
2003-03-06	0	0.100	0.100	0.105	0.100	0.100	150,000	15,000	0.1000	1.680	1.680	1.764	1.680	1.680	8,930	1.6797	0.00%
2003-03-05	0	0.100	0.100	0.109	0.100	0.101	536,000	54,100	0.1009	1.680	1.680	1.831	1.680	1.697	31,910	1.6954	-8.26%
2003-03-04	0	0.109	0.101	0.110	-	-	0	0	-	1.831	1.697	1.848	-	-	0	-	0.00%
2003-03-03	0	0.109	0.109	0.110	0.100	0.103	620,000	62,900	0.1015	1.831	1.831	1.848	1.680	1.730	36,910	1.7041	-0.91%
2003-02-28	0	0.110	0.099	0.110	0.102	0.110	2,020,000	210,700	0.1043	1.848	1.663	1.848	1.713	1.848	120,256	1.7521	1.85%
2003-02-27	0	0.108	0.108	0.110	0.108	0.108	62,000	6,696	0.1080	1.814	1.814	1.848	1.814	1.814	3,691	1.8141	0.93%
2003-02-26	0	0.107	0.107	0.108	-	-	0	0	-	1.797	1.797	1.814	-	-	0	-	1.90%
2003-02-25	0	0.105	0.105	0.106	0.102	0.102	300,000	30,600	0.1020	1.764	1.764	1.781	1.713	1.713	17,860	1.7133	1.94%
2003-02-24	0	0.103	0.101	0.107	0.102	0.103	700,000	71,900	0.1027	1.730	1.697	1.797	1.713	1.730	41,673	1.7253	-2.83%
2003-02-21	0	0.106	0.106	0.107	-	-	0	0	-	1.781	1.781	1.797	-	-	0	-	4.95%
2003-02-20	0	0.101	0.101	0.107	0.101	0.109	9,530,000	1,000,330	0.1050	1.697	1.697	1.797	1.697	1.831	567,348	1.7632	0.00%
2003-02-19	0	0.101	0.101	0.108	-	-	0	0	-	1.697	1.697	1.814	-	-	0	-	1.00%
2003-02-18	0	0.100	0.100	0.103	0.100	0.103	500,000	50,300	0.1006	1.680	1.680	1.730	1.680	1.730	29,766	1.6898	-2.91%
2003-02-17	0	0.103	0.100	0.106	-	-	0	0	-	1.730	1.680	1.781	-	-	0	-	0.00%
2003-02-14	0	0.103	0.100	0.109	-	-	0	0	-	1.730	1.680	1.831	-	-	0	-	0.00%
2003-02-13	0	0.103	0.100	0.108	-	-	0	0	-	1.730	1.680	1.814	-	-	0	-	0.00%
2003-02-12	0	0.103	0.098	0.106	0.098	0.103	540,000	53,420	0.0989	1.730	1.646	1.781	1.646	1.730	32,148	1.6617	5.10%
2003-02-11	0	0.098	0.098	-	-	-	0	0	-	1.646	1.646	-	-	-	0	-	0.00%
2003-02-10	0	0.098	0.098	-	0.098	0.098	1,240,000	123,600	0.0997	1.646	1.646	-	1.646	1.646	73,821	1.6743	0.00%
2003-02-07	0	0.098	0.095	0.100	0.098	0.098	300,000	29,400	0.0980	1.646	1.596	1.680	1.646	1.646	17,860	1.6462	1.03%
2003-02-06	0	0.097	0.097	0.100	-	-	0	0	-	1.629	1.629	1.680	-	-	0	-	4.30%
2003-02-05	0	0.093	-	0.098	-	-	0	0	-	1.562	-	1.646	-	-	0	-	0.00%
2003-02-04	0	0.093	-	0.098	-	-	0	0	-	1.562	-	1.646	-	-	0	-	0.00%
2003-01-30	0	0.093	-	0.099	-	-	0	0	-	1.562	-	1.663	-	-	0	-	0.00%
2003-01-29	0	0.093	0.093	-	0.093	0.093	2,000	186	0.0930	1.562	1.562	-	1.562	1.562	119	1.5622	0.00%
2003-01-28	0	0.093	0.093	0.099	0.093	0.093	377,600	35,101	0.0930	1.562	1.562	1.663	1.562	1.562	22,480	1.5615	-5.10%
2003-01-27	0	0.098	0.095	0.099	-	-	0	0	-	1.646	1.596	1.663	-	-	0	-	0.00%
2003-01-24	0	0.098	0.095	0.098	0.098	0.098	200,000	19,600	0.0980	1.646	1.596	1.646	1.646	1.646	11,907	1.6462	3.16%
2003-01-23	0	0.095	0.095	-	0.095	0.095	20,000	1,900	0.0950	1.596	1.596	-	1.596	1.596	1,191	1.5958	-1.04%
2003-01-22	0	0.096	0.095	0.098	-	-	0	0	-	1.613	1.596	1.646	-	-	0	-	0.00%
2003-01-21	0	0.096	0.095	0.098	-	-	0	0	-	1.613	1.596	1.646	-	-	0	-	0.00%
2003-01-20	0	0.096	0.095	0.104	-	-	0	0	-	1.613	1.596	1.747	-	-	0	-	0.00%
2003-01-17	0	0.096	0.096	0.098	-	-	0	0	-	1.613	1.613	1.646	-	-	0	-	0.00%
2003-01-16	0	0.096	0.096	0.105	0.096	0.097	300,000	28,900	0.0963	1.613	1.613	1.764	1.613	1.629	17,860	1.6182	0.00%
2003-01-15	0	0.096	0.095	-	-	-	0	0	-	1.613	1.596	-	-	-	0	-	0.00%
2003-01-14	0	0.096	0.095	0.096	0.096	0.096	300,000	28,800	0.0960	1.613	1.596	1.613	1.613	1.613	17,860	1.6126	1.05%
2003-01-13	0	0.095	0.095	0.100	0.095	0.095	180,000	17,100	0.0950	1.596	1.596	1.680	1.596	1.596	10,716	1.5958	-1.04%
2003-01-10	0	0.096	0.095	0.097	0.096	0.097	1,000,000	96,600	0.0966	1.613	1.596	1.629	1.613	1.629	59,533	1.6226	-2.04%
2003-01-09	0	0.098	0.096	0.099	0.095	0.100	6,460,000	635,268	0.0983	1.646	1.613	1.663	1.596	1.680	384,582	1.6518	2.08%
2003-01-08	0	0.096	0.091	0.109	-	-	0	0	-	1.613	1.529	1.831	-	-	0	-	0.00%
2003-01-07	0	0.096	0.093	0.096	0.095	0.100	4,598,000	446,058	0.0970	1.613	1.562	1.613	1.596	1.680	273,732	1.6295	-4.00%
2003-01-06	0	0.100	0.098	0.100	0.100	0.100	800,000	80,000	0.1000	1.680	1.646	1.680	1.680	1.680	47,626	1.6797	2.04%
2003-01-03	0	0.098	0.098	-	-	-	0	0	-	1.646	1.646	-	-	-	0	-	0.00%
2003-01-02	0	0.098	0.096	-	-	-	0	0	-	1.646	1.613	-	-	-	0	-	0.00%
2002-12-31	0	0.098	0.096	-	-	-	0	0	-	1.646	1.613	-	-	-	0	-	0.00%
2002-12-30	0	0.098	0.096	-	-	-	0	0	-	1.646	1.613	-	-	-	0	-	0.00%
2002-12-27	0	0.098	0.096	-	-	-	0	0	-	1.646	1.613	-	-	-	0	-	0.00%
2002-12-24	0	0.098	0.096	0.106	0.098	0.098	300,000	29,400	0.0980	1.646	1.613	1.781	1.646	1.646	17,860	1.6462	-2.00%
2002-12-23	0	0.100	0.100	0.110	0.100	0.100	240,000	24,000	0.1000	1.680	1.680	1.848	1.680	1.680	14,288	1.6797	0.00%
2002-12-20	0	0.100	-	-	-	-	0	0	-	1.680	-	-	-	-	0	-	0.00%
2002-12-19	0	0.100	0.100	-	-	-	0	0	-	1.680	1.680	-	-	-	0	-	0.00%
2002-12-18	0	0.100	-	-	-	-	0	0	-	1.680	-	-	-	-	0	-	0.00%
2002-12-17	0	0.100	0.100	0.108	-	-	0	0	-	1.680	1.680	1.814	-	-	0	-	0.00%
2002-12-16	0	0.100	-	0.110	0.100	0.100	500,000	50,000	0.1000	1.680	-	1.848	1.680	1.680	29,766	1.6797	-5.66%
2002-12-13	0	0.106	0.101	0.108	0.106	0.106	200,000	21,200	0.1060	1.781	1.697	1.814	1.781	1.781	11,907	1.7805	1.92%
2002-12-12	0	0.104	0.104	0.112	0.104	0.110	450,000	48,400	0.1076	1.747	1.747	1.881	1.747	1.848	26,790	1.8067	-1.89%
2002-12-11	0	0.106	0.102	-	-	-	0	0	-	1.781	1.713	-	-	-	0	-	0.00%
2002-12-10	0	0.106	0.102	-	-	-	0	0	-	1.781	1.713	-	-	-	0	-	0.00%
2002-12-09	0	0.106	0.104	0.112	0.106	0.106	600,000	63,600	0.1060	1.781	1.747	1.881	1.781	1.781	35,720	1.7805	-5.36%
2002-12-06	0	0.112	0.112	-	0.103	0.108	440,000	46,820	0.1064	1.881	1.881	-	1.730	1.814	26,194	1.7874	9.80%
2002-12-05	0	0.102	0.102	0.107	0.102	0.107	680,000	72,360	0.1064	1.713	1.713	1.797	1.713	1.797	40,482	1.7874	-2.86%
2002-12-04	0	0.105	0.102	0.105	0.106	0.106	300,000	31,800	0.1060	1.764	1.713	1.764	1.781	1.781	17,860	1.7805	-3.67%
2002-12-03	0	0.109	0.101	0.109	0.101	0.109	1,130,000	117,970	0.1044	1.831	1.697	1.831	1.697	1.831	67,272	1.7536	5.83%
2002-12-02	0	0.103	0.101	0.105	0.101	0.105	2,630,000	270,830	0.1030	1.730	1.697	1.764	1.697	1.764	156,571	1.7298	-2.83%
2002-11-29	0	0.106	0.106	0.120	0.101	0.115	1,350,000	140,150	0.1038	1.781	1.781	2.016	1.697	1.932	80,369	1.7438	-0.93%
2002-11-28	0	0.107	-	-	-	-	0	0	-	1.797	-	-	-	-	0	-	0.00%
2002-11-27	0	0.107	0.104	-	-	-	0	0	-	1.797	1.747	-	-	-	0	-	0.00%
2002-11-26	0	0.107	-	-	-	-	0	0	-	1.797	-	-	-	-	0	-	0.00%
2002-11-25	0	0.107	-	-	-	-	0	0	-	1.797	-	-	-	-	0	-	0.00%
2002-11-22	0	0.107	0.107	-	-	-	0	0	-	1.797	1.797	-	-	-	0	-	0.00%
2002-11-21	0	0.107	0.107	0.120	0.107	0.107	50,000	5,350	0.1070	1.797	1.797	2.016	1.797	1.797	2,977	1.7973	-5.31%
2002-11-20	0	0.113	0.107	0.115	0.113	0.113	200,000	22,600	0.1130	1.898	1.797	1.932	1.898	1.898	11,907	1.8981	-0.88%
2002-11-19	0	0.114	0.114	0.117	0.114	0.114	50,000	5,700	0.1140	1.915	1.915	1.965	1.915	1.915	2,977	1.9149	-1.72%
2002-11-18	0	0.116	0.114	0.117	-	-	150,000	17,550	0.1170	1.949	1.915	1.965	-	-	8,930	1.9653	0.00%
2002-11-15	0	0.116	0.115	-	-	-	0	0	-	1.949	1.932	-	-	-	0	-	0.00%
2002-11-14	0	0.116	0.116	-	-	-	0	0	-	1.949	1.949	-	-	-	0	-	0.87%
2002-11-13	0	0.115	0.114	-	-	-	0	0	-	1.932	1.915	-	-	-	0	-	0.00%
2002-11-12	0	0.115	0.115	0.123	0.115	0.115	190,000	21,850	0.1150	1.932	1.932	2.066	1.932	1.932	11,311	1.9317	0.00%
2002-11-11	0	0.115	0.115	0.120	-	-	0	0	-	1.932	1.932	2.016	-	-	0	-	0.00%
2002-11-08	0	0.115	0.115	0.120	-	-	0	0	-	1.932	1.932	2.016	-	-	0	-	2.68%
2002-11-07	0	0.112	0.112	-	0.112	0.112	22,000	2,464	0.1120	1.881	1.881	-	1.881	1.881	1,310	1.8813	0.00%
2002-11-06	0	0.112	0.112	-	0.112	0.112	20,000	2,240	0.1120	1.881	1.881	-	1.881	1.881	1,191	1.8813	1.82%
2002-11-05	0	0.110	0.108	-	-	-	0	0	-	1.848	1.814	-	-	-	0	-	0.00%
2002-11-04	0	0.110	0.110	-	0.110	0.110	150,000	16,500	0.1100	1.848	1.848	-	1.848	1.848	8,930	1.8477	0.00%
2002-11-01	0	0.110	0.110	0.120	0.110	0.110	140,000	15,400	0.1100	1.848	1.848	2.016	1.848	1.848	8,335	1.8477	-4.35%
2002-10-31	0	0.115	0.115	0.128	0.110	0.128	230,000	27,740	0.1206	1.932	1.932	2.150	1.848	2.150	13,693	2.0259	-4.17%
2002-10-30	0	0.120	0.100	-	0.110	0.120	540,000	62,800	0.1163	2.016	1.680	-	1.848	2.016	32,148	1.9535	14.29%
2002-10-29	0	0.105	0.098	0.110	0.100	0.105	200,000	20,500	0.1025	1.764	1.646	1.848	1.680	1.764	11,907	1.7217	7.14%
2002-10-28	0	0.098	0.095	0.110	0.092	0.098	230,000	22,060	0.0959	1.646	1.596	1.848	1.545	1.646	13,693	1.6111	3.16%
2002-10-25	0	0.095	-	0.107	-	-	0	0	-	1.596	-	1.797	-	-	0	-	0.00%
2002-10-24	0	0.095	-	0.100	-	-	0	0	-	1.596	-	1.680	-	-	0	-	0.00%
2002-10-23	0	0.095	0.095	0.107	-	-	0	0	-	1.596	1.596	1.797	-	-	0	-	3.26%
2002-10-22	0	0.092	-	0.107	-	-	0	0	-	1.545	-	1.797	-	-	0	-	0.00%
2002-10-21	0	0.092	-	0.107	-	-	0	0	-	1.545	-	1.797	-	-	0	-	0.00%
2002-10-18	0	0.092	-	0.107	-	-	0	0	-	1.545	-	1.797	-	-	0	-	0.00%
2002-10-17	0	0.092	-	0.107	-	-	0	0	-	1.545	-	1.797	-	-	0	-	0.00%
2002-10-16	0	0.092	-	0.107	-	-	0	0	-	1.545	-	1.797	-	-	0	-	0.00%
2002-10-15	0	0.092	-	0.107	-	-	0	0	-	1.545	-	1.797	-	-	0	-	0.00%
2002-10-11	0	0.092	0.077	0.107	-	-	0	0	-	1.545	1.293	1.797	-	-	0	-	0.00%
2002-10-10	0	0.092	0.077	0.107	-	-	0	0	-	1.545	1.293	1.797	-	-	0	-	0.00%
2002-10-09	0	0.092	0.077	0.107	-	-	0	0	-	1.545	1.293	1.797	-	-	0	-	0.00%
2002-10-08	0	0.092	0.077	0.107	-	-	0	0	-	1.545	1.293	1.797	-	-	0	-	0.00%
2002-10-07	0	0.092	0.077	0.107	-	-	0	0	-	1.545	1.293	1.797	-	-	0	-	0.00%
2002-10-04	0	0.092	0.092	0.107	-	-	0	0	-	1.545	1.545	1.797	-	-	0	-	0.00%
2002-10-03	0	0.092	0.092	-	0.090	0.090	40,000	3,600	0.0900	1.545	1.545	-	1.512	1.512	2,381	1.5118	-12.38%
2002-10-02	0	0.105	0.090	0.105	-	-	0	0	-	1.764	1.512	1.764	-	-	0	-	0.00%
2002-09-30	0	0.105	0.090	0.105	-	-	0	0	-	1.764	1.512	1.764	-	-	0	-	0.00%
2002-09-27	0	0.105	0.089	0.105	0.105	0.105	184,000	19,320	0.1050	1.764	1.495	1.764	1.764	1.764	10,954	1.7637	0.96%
2002-09-26	0	0.104	0.089	0.105	-	-	0	0	-	1.747	1.495	1.764	-	-	0	-	0.00%
2002-09-25	0	0.104	0.089	0.104	-	-	0	0	-	1.747	1.495	1.747	-	-	0	-	0.00%
2002-09-24	0	0.104	0.089	-	-	-	0	0	-	1.747	1.495	-	-	-	0	-	0.00%
2002-09-23	0	0.104	0.089	0.104	-	-	0	0	-	1.747	1.495	1.747	-	-	0	-	0.00%
2002-09-20	0	0.104	0.089	-	-	-	0	0	-	1.747	1.495	-	-	-	0	-	0.00%
2002-09-19	0	0.104	0.100	-	-	-	0	0	-	1.747	1.680	-	-	-	0	-	0.00%
2002-09-18	0	0.104	0.089	-	-	-	0	0	-	1.747	1.495	-	-	-	0	-	0.00%
2002-09-17	0	0.104	0.089	-	0.104	0.104	20,000	2,080	0.1040	1.747	1.495	-	1.747	1.747	1,191	1.7469	0.00%
2002-09-16	0	0.104	0.089	0.104	-	-	0	0	-	1.747	1.495	1.747	-	-	0	-	0.00%
2002-09-13	0	0.104	0.104	0.111	0.100	0.104	78,000	8,016	0.1028	1.747	1.747	1.865	1.680	1.747	4,644	1.7263	-6.31%
2002-09-12	0	0.111	0.096	0.111	0.099	0.111	68,000	6,948	0.1022	1.865	1.613	1.865	1.663	1.865	4,048	1.7163	0.00%
2002-09-11	0	0.111	0.096	0.111	-	-	0	0	-	1.865	1.613	1.865	-	-	0	-	0.00%
2002-09-10	0	0.111	0.096	0.116	-	-	0	0	-	1.865	1.613	1.949	-	-	0	-	0.00%
2002-09-09	0	0.111	0.103	0.126	-	-	0	0	-	1.865	1.730	2.116	-	-	0	-	0.00%
2002-09-06	0	0.111	0.104	0.134	-	-	0	0	-	1.865	1.747	2.251	-	-	0	-	0.00%
2002-09-05	0	0.111	0.126	-	0.126	0.126	46,000	5,796	0.1260	1.865	2.116	-	2.116	2.116	2,739	2.1165	0.00%
2002-09-04	0	0.111	0.100	0.126	-	-	0	0	-	1.865	1.680	2.116	-	-	0	-	0.00%
2002-09-03	0	0.111	0.111	0.120	0.111	0.111	140,000	15,540	0.1110	1.865	1.865	2.016	1.865	1.865	8,335	1.8645	-5.93%
2002-09-02	0	0.118	0.114	0.120	-	-	0	0	-	1.982	1.915	2.016	-	-	0	-	0.00%
2002-08-30	0	0.118	0.118	0.128	0.105	0.120	536,000	63,330	0.1182	1.982	1.982	2.150	1.764	2.016	31,910	1.9847	-1.67%
2002-08-29	0	0.120	-	-	0.120	0.120	240,000	28,800	0.1200	2.016	-	-	2.016	2.016	14,288	2.0157	5.26%
2002-08-28	0	0.114	0.114	0.120	0.104	0.120	432,000	49,616	0.1149	1.915	1.915	2.016	1.747	2.016	25,718	1.9292	18.75%
2002-08-27	0	0.096	-	0.104	-	-	0	0	-	1.613	-	1.747	-	-	0	-	0.00%
2002-08-26	0	0.096	-	-	-	-	0	0	-	1.613	-	-	-	-	0	-	0.00%
2002-08-23	0	0.096	-	0.100	-	-	0	0	-	1.613	-	1.680	-	-	0	-	0.00%
2002-08-22	0	0.096	-	-	-	-	0	0	-	1.613	-	-	-	-	0	-	0.00%
2002-08-21	0	0.096	0.096	0.104	0.096	0.096	40,000	3,840	0.0960	1.613	1.613	1.747	1.613	1.613	2,381	1.6126	-2.04%
2002-08-20	0	0.098	0.098	0.116	0.098	0.098	50,000	4,900	0.0980	1.646	1.646	1.949	1.646	1.646	2,977	1.6462	6.52%
2002-08-19	0	0.092	0.092	-	0.092	0.092	34,000	3,128	0.0920	1.545	1.545	-	1.545	1.545	2,024	1.5454	2.22%
2002-08-16	0	0.090	-	-	0.090	0.090	220,000	19,800	0.0900	1.512	-	-	1.512	1.512	13,097	1.5118	2.27%
2002-08-15	0	0.088	-	0.090	-	-	0	0	-	1.478	-	1.512	-	-	0	-	0.00%
2002-08-14	0	0.088	0.088	0.100	0.088	0.088	30,000	2,640	0.0880	1.478	1.478	1.680	1.478	1.478	1,786	1.4782	-12.00%
2002-08-13	0	0.100	-	0.100	-	-	0	0	-	1.680	-	1.680	-	-	0	-	0.00%
2002-08-12	0	0.100	-	0.102	0.100	0.100	290,000	29,000	0.1000	1.680	-	1.713	1.680	1.680	17,265	1.6797	5.26%
2002-08-09	0	0.095	-	0.095	0.095	0.095	158,000	15,010	0.0950	1.596	-	1.596	1.596	1.596	9,406	1.5958	2.15%
2002-08-08	0	0.093	-	-	-	-	0	0	-	1.562	-	-	-	-	0	-	0.00%
2002-08-07	0	0.093	-	-	-	-	0	0	-	1.562	-	-	-	-	0	-	0.00%
2002-08-06	0	0.093	-	-	-	-	0	0	-	1.562	-	-	-	-	0	-	0.00%
2002-08-05	0	0.093	-	-	-	-	0	0	-	1.562	-	-	-	-	0	-	0.00%
2002-08-02	0	0.093	-	-	-	-	0	0	-	1.562	-	-	-	-	0	-	0.00%
2002-08-01	0	0.093	-	-	-	-	0	0	-	1.562	-	-	-	-	0	-	0.00%
2002-07-31	0	0.093	-	-	-	-	0	0	-	1.562	-	-	-	-	0	-	0.00%
2002-07-30	0	0.093	-	-	-	-	0	0	-	1.562	-	-	-	-	0	-	0.00%
2002-07-29	0	0.093	-	0.099	-	-	0	0	-	1.562	-	1.663	-	-	0	-	0.00%
2002-07-26	0	0.093	-	0.100	0.093	0.093	460,000	42,780	0.0930	1.562	-	1.680	1.562	1.562	27,385	1.5622	0.00%
2002-07-25	0	0.093	-	-	-	-	0	0	-	1.562	-	-	-	-	0	-	0.00%
2002-07-24	0	0.093	-	-	-	-	0	0	-	1.562	-	-	-	-	0	-	0.00%
2002-07-23	0	0.093	0.090	-	-	-	0	0	-	1.562	1.512	-	-	-	0	-	0.00%
2002-07-22	0	0.093	0.090	-	0.090	0.093	320,000	29,700	0.0928	1.562	1.512	-	1.512	1.562	19,051	1.5590	0.00%
2002-07-19	0	0.093	0.093	-	-	-	0	0	-	1.562	1.562	-	-	-	0	-	0.00%
2002-07-18	0	0.093	0.093	-	-	-	0	0	-	1.562	1.562	-	-	-	0	-	0.00%
2002-07-17	0	0.093	0.093	0.100	0.093	0.093	60,000	5,580	0.0930	1.562	1.562	1.680	1.562	1.562	3,572	1.5622	-3.12%
2002-07-16	0	0.096	-	-	0.096	0.096	100,000	9,600	0.0960	1.613	-	-	1.613	1.613	5,953	1.6126	-4.00%
2002-07-15	0	0.100	0.096	0.108	-	-	0	0	-	1.680	1.613	1.814	-	-	0	-	0.00%
2002-07-12	0	0.100	0.093	-	0.100	0.100	100,000	10,000	0.1000	1.680	1.562	-	1.680	1.680	5,953	1.6797	7.53%
2002-07-11	0	0.093	0.093	-	0.093	0.093	20,000	1,860	0.0930	1.562	1.562	-	1.562	1.562	1,191	1.5622	-4.12%
2002-07-10	0	0.097	0.097	0.110	0.097	0.106	214,000	22,058	0.1031	1.629	1.629	1.848	1.629	1.781	12,740	1.7314	-11.82%
2002-07-09	0	0.110	-	0.110	0.110	0.110	200,000	22,000	0.1100	1.848	-	1.848	1.848	1.848	11,907	1.8477	-3.51%
2002-07-08	0	0.114	-	0.114	-	-	0	0	-	1.915	-	1.915	-	-	0	-	0.00%
2002-07-05	0	0.114	-	-	-	-	0	0	-	1.915	-	-	-	-	0	-	0.00%
2002-07-04	0	0.114	-	-	-	-	0	0	-	1.915	-	-	-	-	0	-	0.00%
2002-07-03	0	0.114	-	-	-	-	0	0	-	1.915	-	-	-	-	0	-	0.00%
2002-07-02	0	0.114	-	-	-	-	0	0	-	1.915	-	-	-	-	0	-	0.00%
2002-06-28	0	0.114	-	-	-	-	0	0	-	1.915	-	-	-	-	0	-	0.00%
2002-06-27	0	0.114	-	-	-	-	0	0	-	1.915	-	-	-	-	0	-	0.00%
2002-06-26	0	0.114	-	0.118	-	-	0	0	-	1.915	-	1.982	-	-	0	-	0.00%
2002-06-25	0	0.114	-	-	-	-	0	0	-	1.915	-	-	-	-	0	-	0.00%
2002-06-24	0	0.114	0.114	-	-	-	0	0	-	1.915	1.915	-	-	-	0	-	14.00%
2002-06-21	0	0.100	-	-	-	-	0	0	-	1.680	-	-	-	-	0	-	0.00%
2002-06-20	0	0.100	-	-	-	-	0	0	-	1.680	-	-	-	-	0	-	0.00%
2002-06-19	0	0.100	-	0.103	-	-	0	0	-	1.680	-	1.730	-	-	0	-	0.00%
2002-06-18	0	0.100	-	-	-	-	0	0	-	1.680	-	-	-	-	0	-	0.00%
2002-06-17	0	0.100	-	0.100	-	-	0	0	-	1.680	-	1.680	-	-	0	-	0.00%
2002-06-14	0	0.100	-	0.100	-	-	0	0	-	1.680	-	1.680	-	-	0	-	-4.76%
2002-06-13	0	0.105	0.105	-	-	-	0	0	-	1.764	1.764	-	-	-	0	-	5.00%
2002-06-12	0	0.100	-	-	-	-	0	0	-	1.680	-	-	-	-	0	-	0.00%
2002-06-11	0	0.100	-	-	-	-	0	0	-	1.680	-	-	-	-	0	-	0.00%
2002-06-10	0	0.100	-	0.103	-	-	0	0	-	1.680	-	1.730	-	-	0	-	0.00%
2002-06-07	0	0.100	-	-	-	-	0	0	-	1.680	-	-	-	-	0	-	0.00%
2002-06-06	0	0.100	-	0.110	0.100	0.100	40,000	4,000	0.1000	1.680	-	1.848	1.680	1.680	2,381	1.6797	-1.96%
2002-06-05	0	0.102	-	-	-	-	0	0	-	1.713	-	-	-	-	0	-	0.00%
2002-06-04	0	0.102	-	0.110	-	-	0	0	-	1.713	-	1.848	-	-	0	-	0.00%
2002-06-03	0	0.102	-	0.110	0.102	0.102	60,000	6,120	0.1020	1.713	-	1.848	1.713	1.713	3,572	1.7133	0.99%
2002-05-31	0	0.101	-	0.102	-	-	0	0	-	1.697	-	1.713	-	-	0	-	0.00%
2002-05-30	0	0.101	-	0.102	-	-	0	0	-	1.697	-	1.713	-	-	0	-	0.00%
2002-05-29	0	0.101	-	0.101	-	-	0	0	-	1.697	-	1.697	-	-	0	-	-0.98%
2002-05-28	0	0.102	0.102	-	-	-	0	0	-	1.713	1.713	-	-	-	0	-	4.08%
2002-05-27	0	0.098	0.098	-	-	-	0	0	-	1.646	1.646	-	-	-	0	-	2.08%
2002-05-24	0	0.096	-	-	-	-	0	0	-	1.613	-	-	-	-	0	-	0.00%
2002-05-23	0	0.096	-	-	-	-	0	0	-	1.613	-	-	-	-	0	-	0.00%
2002-05-22	0	0.096	0.096	-	-	-	0	0	-	1.613	1.613	-	-	-	0	-	1.05%
2002-05-21	0	0.095	-	-	-	-	0	0	-	1.596	-	-	-	-	0	-	0.00%
2002-05-17	0	0.095	-	0.102	-	-	0	0	-	1.596	-	1.713	-	-	0	-	0.00%
2002-05-16	0	0.095	0.095	-	0.078	0.080	127,200	10,152	0.0798	1.596	1.596	-	1.310	1.344	7,573	1.3406	18.75%
2002-05-15	0	0.080	0.070	-	0.080	0.080	152,000	12,160	0.0800	1.344	1.176	-	1.344	1.344	9,049	1.3438	11.11%
2002-05-14	0	0.072	0.064	-	-	-	0	0	-	1.209	1.075	-	-	-	0	-	0.00%
2002-05-13	0	0.072	0.064	-	-	-	0	0	-	1.209	1.075	-	-	-	0	-	0.00%
2002-05-10	0	0.072	0.064	-	-	-	0	0	-	1.209	1.075	-	-	-	0	-	0.00%
2002-05-09	0	0.072	0.064	-	-	-	0	0	-	1.209	1.075	-	-	-	0	-	0.00%
2002-05-08	0	0.072	0.064	-	-	-	0	0	-	1.209	1.075	-	-	-	0	-	0.00%
2002-05-07	0	0.072	0.064	-	-	-	0	0	-	1.209	1.075	-	-	-	0	-	0.00%
2002-05-06	0	0.072	0.064	-	-	-	0	0	-	1.209	1.075	-	-	-	0	-	0.00%
2002-05-03	0	0.072	0.064	-	-	-	0	0	-	1.209	1.075	-	-	-	0	-	0.00%
2002-05-02	0	0.072	0.064	-	-	-	0	0	-	1.209	1.075	-	-	-	0	-	0.00%
2002-04-30	0	0.072	0.064	-	-	-	0	0	-	1.209	1.075	-	-	-	0	-	0.00%
2002-04-29	0	0.072	0.064	-	-	-	0	0	-	1.209	1.075	-	-	-	0	-	0.00%
2002-04-26	0	0.072	0.066	-	-	-	0	0	-	1.209	1.109	-	-	-	0	-	0.00%
2002-04-25	0	0.072	0.064	-	-	-	0	0	-	1.209	1.075	-	-	-	0	-	0.00%
2002-04-24	0	0.072	0.070	-	-	-	0	0	-	1.209	1.176	-	-	-	0	-	0.00%
2002-04-23	0	0.072	0.064	-	-	-	0	0	-	1.209	1.075	-	-	-	0	-	0.00%
2002-04-22	0	0.072	0.064	-	-	-	0	0	-	1.209	1.075	-	-	-	0	-	0.00%
2002-04-19	0	0.072	0.065	0.080	-	-	0	0	-	1.209	1.092	1.344	-	-	0	-	0.00%
2002-04-18	0	0.072	-	-	-	-	0	0	-	1.209	-	-	-	-	0	-	0.00%
2002-04-17	0	0.072	-	-	-	-	0	0	-	1.209	-	-	-	-	0	-	0.00%
2002-04-16	0	0.072	-	-	-	-	0	0	-	1.209	-	-	-	-	0	-	0.00%
2002-04-15	0	0.072	-	-	-	-	0	0	-	1.209	-	-	-	-	0	-	0.00%
2002-04-12	0	0.072	-	-	-	-	0	0	-	1.209	-	-	-	-	0	-	0.00%
2002-04-11	0	0.072	-	-	-	-	0	0	-	1.209	-	-	-	-	0	-	0.00%
2002-04-10	0	0.072	-	-	-	-	0	0	-	1.209	-	-	-	-	0	-	0.00%
2002-04-09	0	0.072	0.072	-	0.072	0.072	150,000	10,800	0.0720	1.209	1.209	-	1.209	1.209	8,930	1.2094	12.50%
2002-04-08	0	0.064	0.056	-	-	-	0	0	-	1.075	0.941	-	-	-	0	-	0.00%
2002-04-04	0	0.064	-	0.072	-	-	0	0	-	1.075	-	1.209	-	-	0	-	0.00%
2002-04-03	0	0.064	-	0.072	-	-	0	0	-	1.075	-	1.209	-	-	0	-	0.00%
2002-04-02	0	0.064	0.056	-	-	-	0	0	-	1.075	0.941	-	-	-	0	-	0.00%
2002-03-28	0	0.064	-	-	-	-	0	0	-	1.075	-	-	-	-	0	-	0.00%
2002-03-27	0	0.064	0.058	-	-	-	0	0	-	1.075	0.974	-	-	-	0	-	0.00%
2002-03-26	0	0.064	0.056	-	-	-	0	0	-	1.075	0.941	-	-	-	0	-	0.00%
2002-03-25	0	0.064	0.056	-	-	-	0	0	-	1.075	0.941	-	-	-	0	-	0.00%
2002-03-22	0	0.064	0.057	-	-	-	0	0	-	1.075	0.957	-	-	-	0	-	0.00%
2002-03-21	0	0.064	0.064	-	0.064	0.064	4,000	256	0.0640	1.075	1.075	-	1.075	1.075	238	1.0750	-11.11%
2002-03-20	0	0.072	0.064	-	-	-	0	0	-	1.209	1.075	-	-	-	0	-	0.00%
2002-03-19	0	0.072	0.068	-	-	-	0	0	-	1.209	1.142	-	-	-	0	-	0.00%
2002-03-18	0	0.072	0.067	-	-	-	0	0	-	1.209	1.125	-	-	-	0	-	0.00%
2002-03-15	0	0.072	0.067	-	-	-	0	0	-	1.209	1.125	-	-	-	0	-	0.00%
2002-03-14	0	0.072	0.064	-	-	-	0	0	-	1.209	1.075	-	-	-	0	-	0.00%
2002-03-13	0	0.072	0.064	-	-	-	0	0	-	1.209	1.075	-	-	-	0	-	0.00%
2002-03-12	0	0.072	0.065	-	-	-	0	0	-	1.209	1.092	-	-	-	0	-	0.00%
2002-03-11	0	0.072	0.064	-	-	-	0	0	-	1.209	1.075	-	-	-	0	-	0.00%
2002-03-08	0	0.072	0.066	-	-	-	0	0	-	1.209	1.109	-	-	-	0	-	0.00%
2002-03-07	0	0.072	0.067	-	-	-	0	0	-	1.209	1.125	-	-	-	0	-	0.00%
2002-03-06	0	0.072	0.072	-	0.062	0.073	2,970,000	208,540	0.0702	1.209	1.209	-	1.041	1.226	176,813	1.1794	2.86%
2002-03-05	0	0.070	0.062	-	-	-	0	0	-	1.176	1.041	-	-	-	0	-	0.00%
2002-03-04	0	0.070	0.070	-	-	-	0	0	-	1.176	1.176	-	-	-	0	-	0.00%
2002-03-01	0	0.070	0.062	-	-	-	0	0	-	1.176	1.041	-	-	-	0	-	0.00%
2002-02-28	0	0.070	0.062	-	-	-	0	0	-	1.176	1.041	-	-	-	0	-	0.00%
2002-02-27	0	0.070	-	0.070	0.070	0.070	50,000	3,500	0.0700	1.176	-	1.176	1.176	1.176	2,977	1.1758	-10.26%
2002-02-26	0	0.078	-	0.078	-	-	0	0	-	1.310	-	1.310	-	-	0	-	-6.02%
2002-02-25	0	0.083	-	-	-	-	0	0	-	1.394	-	-	-	-	0	-	0.00%
2002-02-22	0	0.083	0.083	-	0.083	0.083	30,000	2,490	0.0830	1.394	1.394	-	1.394	1.394	1,786	1.3942	-1.19%
2002-02-21	0	0.084	0.083	-	0.084	0.086	1,700,000	144,000	0.0847	1.411	1.394	-	1.411	1.445	101,206	1.4228	-1.18%
2002-02-20	0	0.085	-	0.085	-	-	0	0	-	1.428	-	1.428	-	-	0	-	-5.56%
2002-02-19	0	0.090	-	0.098	-	-	0	0	-	1.512	-	1.646	-	-	0	-	0.00%
2002-02-18	0	0.090	-	0.098	-	-	0	0	-	1.512	-	1.646	-	-	0	-	0.00%
2002-02-15	0	0.090	-	0.096	-	-	0	0	-	1.512	-	1.613	-	-	0	-	0.00%
2002-02-11	0	0.090	-	0.097	-	-	0	0	-	1.512	-	1.629	-	-	0	-	0.00%
2002-02-08	0	0.090	-	0.098	-	-	0	0	-	1.512	-	1.646	-	-	0	-	0.00%
2002-02-07	0	0.090	-	0.098	-	-	0	0	-	1.512	-	1.646	-	-	0	-	0.00%
2002-02-06	0	0.090	-	0.098	-	-	0	0	-	1.512	-	1.646	-	-	0	-	0.00%
2002-02-05	0	0.090	-	0.098	-	-	0	0	-	1.512	-	1.646	-	-	0	-	0.00%
2002-02-04	0	0.090	-	0.098	-	-	0	0	-	1.512	-	1.646	-	-	0	-	0.00%
2002-02-01	0	0.090	-	0.098	-	-	0	0	-	1.512	-	1.646	-	-	0	-	0.00%
2002-01-31	0	0.090	-	0.098	-	-	0	0	-	1.512	-	1.646	-	-	0	-	0.00%
2002-01-30	0	0.090	-	0.098	-	-	0	0	-	1.512	-	1.646	-	-	0	-	0.00%
2002-01-29	0	0.090	-	0.095	-	-	0	0	-	1.512	-	1.596	-	-	0	-	0.00%
2002-01-28	0	0.090	-	0.098	-	-	0	0	-	1.512	-	1.646	-	-	0	-	0.00%
2002-01-25	0	0.090	-	0.095	-	-	0	0	-	1.512	-	1.596	-	-	0	-	0.00%
2002-01-24	0	0.090	-	0.090	-	-	0	0	-	1.512	-	1.512	-	-	0	-	0.00%
2002-01-23	0	0.090	-	0.090	-	-	0	0	-	1.512	-	1.512	-	-	0	-	-1.10%
2002-01-22	0	0.091	-	0.098	-	-	0	0	-	1.529	-	1.646	-	-	0	-	0.00%
2002-01-21	0	0.091	-	0.098	-	-	0	0	-	1.529	-	1.646	-	-	0	-	0.00%
2002-01-18	0	0.091	-	0.098	-	-	0	0	-	1.529	-	1.646	-	-	0	-	0.00%
2002-01-17	0	0.091	-	0.098	-	-	0	0	-	1.529	-	1.646	-	-	0	-	0.00%
2002-01-16	0	0.091	-	0.098	-	-	0	0	-	1.529	-	1.646	-	-	0	-	0.00%
2002-01-15	0	0.091	-	0.098	-	-	0	0	-	1.529	-	1.646	-	-	0	-	0.00%
2002-01-14	0	0.091	-	0.098	0.091	0.091	300,000	27,300	0.0910	1.529	-	1.646	1.529	1.529	17,860	1.5286	0.00%
2002-01-11	0	0.091	-	0.098	-	-	0	0	-	1.529	-	1.646	-	-	0	-	0.00%
2002-01-10	0	0.091	-	0.098	-	-	0	0	-	1.529	-	1.646	-	-	0	-	0.00%
2002-01-09	0	0.091	-	0.098	-	-	0	0	-	1.529	-	1.646	-	-	0	-	0.00%
2002-01-08	0	0.091	-	-	-	-	0	0	-	1.529	-	-	-	-	0	-	0.00%
2002-01-07	0	0.091	-	0.098	-	-	0	0	-	1.529	-	1.646	-	-	0	-	0.00%
2002-01-04	0	0.091	-	0.098	-	-	0	0	-	1.529	-	1.646	-	-	0	-	0.00%
2002-01-03	0	0.091	-	0.098	-	-	0	0	-	1.529	-	1.646	-	-	0	-	0.00%
2002-01-02	0	0.091	-	0.098	-	-	0	0	-	1.529	-	1.646	-	-	0	-	0.00%
2001-12-31	0	0.091	-	0.098	-	-	0	0	-	1.529	-	1.646	-	-	0	-	0.00%
2001-12-28	0	0.091	-	0.098	-	-	0	0	-	1.529	-	1.646	-	-	0	-	0.00%
2001-12-27	0	0.091	-	0.098	-	-	0	0	-	1.529	-	1.646	-	-	0	-	0.00%
2001-12-24	0	0.091	-	-	-	-	0	0	-	1.529	-	-	-	-	0	-	0.00%
2001-12-21	0	0.091	-	0.098	-	-	0	0	-	1.529	-	1.646	-	-	0	-	0.00%
2001-12-20	0	0.091	-	0.098	-	-	0	0	-	1.529	-	1.646	-	-	0	-	0.00%
2001-12-19	0	0.091	-	0.098	-	-	0	0	-	1.529	-	1.646	-	-	0	-	0.00%
2001-12-18	0	0.091	-	0.098	-	-	0	0	-	1.529	-	1.646	-	-	0	-	0.00%
2001-12-17	0	0.091	-	0.098	-	-	0	0	-	1.529	-	1.646	-	-	0	-	0.00%
2001-12-14	0	0.091	-	0.098	-	-	0	0	-	1.529	-	1.646	-	-	0	-	0.00%
2001-12-13	0	0.091	-	0.095	-	-	0	0	-	1.529	-	1.596	-	-	0	-	0.00%
2001-12-12	0	0.091	-	0.091	-	-	0	0	-	1.529	-	1.529	-	-	0	-	-4.21%
2001-12-11	0	0.095	-	0.095	-	-	0	0	-	1.596	-	1.596	-	-	0	-	0.00%
2001-12-10	0	0.095	-	0.095	-	-	0	0	-	1.596	-	1.596	-	-	0	-	-3.06%
2001-12-07	0	0.098	-	0.105	-	-	0	0	-	1.646	-	1.764	-	-	0	-	0.00%
2001-12-06	0	0.098	-	0.098	-	-	0	0	-	1.646	-	1.646	-	-	0	-	-1.01%
2001-12-05	0	0.099	-	0.105	-	-	0	0	-	1.663	-	1.764	-	-	0	-	0.00%
2001-12-04	0	0.099	0.099	0.104	0.090	0.095	270,000	25,050	0.0928	1.663	1.663	1.747	1.512	1.596	16,074	1.5584	1.02%
2001-12-03	0	0.098	0.098	0.102	0.087	0.087	240,000	20,880	0.0870	1.646	1.646	1.713	1.461	1.461	14,288	1.4614	15.29%
2001-11-30	0	0.085	0.085	0.086	-	-	0	0	-	1.428	1.428	1.445	-	-	0	-	6.25%
2001-11-29	0	0.080	0.080	0.081	-	-	0	0	-	1.344	1.344	1.361	-	-	0	-	9.59%
2001-11-28	0	0.073	0.057	0.077	0.065	0.074	440,000	29,390	0.0668	1.226	0.957	1.293	1.092	1.243	26,194	1.1220	21.67%
2001-11-27	0	0.060	-	-	-	-	0	0	-	1.008	-	-	-	-	0	-	0.00%
2001-11-26	0	0.060	0.060	-	-	-	0	0	-	1.008	1.008	-	-	-	0	-	7.14%
2001-11-23	0	0.056	-	-	-	-	0	0	-	0.941	-	-	-	-	0	-	0.00%
2001-11-22	0	0.056	0.054	-	-	-	0	0	-	0.941	0.907	-	-	-	0	-	0.00%
2001-11-21	0	0.056	0.054	-	-	-	0	0	-	0.941	0.907	-	-	-	0	-	0.00%
2001-11-20	0	0.056	0.054	-	-	-	0	0	-	0.941	0.907	-	-	-	0	-	0.00%
2001-11-19	0	0.056	0.053	-	-	-	0	0	-	0.941	0.890	-	-	-	0	-	0.00%
2001-11-16	0	0.056	0.053	-	-	-	0	0	-	0.941	0.890	-	-	-	0	-	0.00%
2001-11-15	0	0.056	0.053	-	-	-	0	0	-	0.941	0.890	-	-	-	0	-	0.00%
2001-11-14	0	0.056	0.053	-	-	-	0	0	-	0.941	0.890	-	-	-	0	-	0.00%
2001-11-13	0	0.056	0.053	-	-	-	0	0	-	0.941	0.890	-	-	-	0	-	0.00%
2001-11-12	0	0.056	0.056	-	-	-	0	0	-	0.941	0.941	-	-	-	0	-	1.82%
2001-11-09	0	0.055	0.055	-	0.055	0.055	40,000	2,200	0.0550	0.924	0.924	-	0.924	0.924	2,381	0.9239	0.00%
2001-11-08	0	0.055	0.052	-	-	-	0	0	-	0.924	0.873	-	-	-	0	-	0.00%
2001-11-07	0	0.055	0.055	0.062	-	-	0	0	-	0.924	0.924	1.041	-	-	0	-	1.85%
2001-11-06	0	0.054	0.054	-	-	-	0	0	-	0.907	0.907	-	-	-	0	-	0.00%
2001-11-05	0	0.054	0.051	-	-	-	0	0	-	0.907	0.857	-	-	-	0	-	0.00%
2001-11-02	0	0.054	0.052	-	-	-	0	0	-	0.907	0.873	-	-	-	0	-	0.00%
2001-11-01	0	0.054	0.054	-	-	-	0	0	-	0.907	0.907	-	-	-	0	-	0.00%
2001-10-31	0	0.054	0.053	-	-	-	0	0	-	0.907	0.890	-	-	-	0	-	0.00%
2001-10-30	0	0.054	0.052	-	-	-	0	0	-	0.907	0.873	-	-	-	0	-	0.00%
2001-10-29	0	0.054	0.054	-	0.053	0.053	300,000	15,900	0.0530	0.907	0.907	-	0.890	0.890	17,860	0.8903	-10.00%
2001-10-26	0	0.060	0.053	-	0.060	0.060	1,000,000	60,000	0.0600	1.008	0.890	-	1.008	1.008	59,533	1.0078	7.14%
2001-10-24	0	0.056	0.056	0.075	0.056	0.061	600,000	35,100	0.0585	0.941	0.941	1.260	0.941	1.025	35,720	0.9827	-18.84%
2001-10-23	0	0.069	0.069	0.070	-	-	70,000	4,900	0.0700	1.159	1.159	1.176	-	-	4,167	1.1758	15.00%
2001-10-22	0	0.060	0.060	-	-	-	0	0	-	1.008	1.008	-	-	-	0	-	0.00%
2001-10-19	0	0.060	0.055	-	0.060	0.060	1,400,000	84,000	0.0600	1.008	0.924	-	1.008	1.008	83,346	1.0078	0.00%
2001-10-18	0	0.060	-	-	0.060	0.060	200,000	12,000	0.0600	1.008	-	-	1.008	1.008	11,907	1.0078	-9.09%
2001-10-17	0	0.066	0.066	0.074	-	-	0	0	-	1.109	1.109	1.243	-	-	0	-	1.54%
2001-10-16	0	0.065	0.060	0.068	0.065	0.065	400,000	26,000	0.0650	1.092	1.008	1.142	1.092	1.092	23,813	1.0918	-9.72%
2001-10-15	0	0.072	0.070	0.072	0.066	0.080	1,002,000	74,144	0.0740	1.209	1.176	1.209	1.109	1.344	59,652	1.2429	-16.28%
2001-10-12	0	0.086	-	-	-	-	0	0	-	1.445	-	-	-	-	0	-	0.00%
2001-10-11	0	0.086	-	-	-	-	0	0	-	1.445	-	-	-	-	0	-	0.00%
2001-10-10	0	0.086	-	-	-	-	0	0	-	1.445	-	-	-	-	0	-	0.00%
2001-10-09	0	0.086	-	-	-	-	0	0	-	1.445	-	-	-	-	0	-	0.00%
2001-10-08	0	0.086	-	-	-	-	0	0	-	1.445	-	-	-	-	0	-	0.00%
2001-10-05	0	0.086	-	-	-	-	0	0	-	1.445	-	-	-	-	0	-	0.00%
2001-10-04	0	0.086	-	0.086	-	-	0	0	-	1.445	-	1.445	-	-	0	-	0.00%
2001-10-03	0	0.086	-	-	-	-	0	0	-	1.445	-	-	-	-	0	-	0.00%
2001-09-28	0	0.086	-	-	-	-	0	0	-	1.445	-	-	-	-	0	-	0.00%
2001-09-27	0	0.086	-	-	-	-	0	0	-	1.445	-	-	-	-	0	-	0.00%
2001-09-26	0	0.086	-	-	-	-	0	0	-	1.445	-	-	-	-	0	-	0.00%
2001-09-25	0	0.086	-	-	-	-	0	0	-	1.445	-	-	-	-	0	-	0.00%
2001-09-24	0	0.086	-	-	-	-	0	0	-	1.445	-	-	-	-	0	-	0.00%
2001-09-21	0	0.086	-	-	-	-	0	0	-	1.445	-	-	-	-	0	-	0.00%
2001-09-20	0	0.086	-	-	-	-	0	0	-	1.445	-	-	-	-	0	-	0.00%
2001-09-19	0	0.086	-	-	-	-	0	0	-	1.445	-	-	-	-	0	-	0.00%
2001-09-18	0	0.086	-	0.086	0.086	0.086	20,000	1,720	0.0860	1.445	-	1.445	1.445	1.445	1,191	1.4446	0.00%
2001-09-17	0	0.086	0.080	-	-	-	0	0	-	1.445	1.344	-	-	-	0	-	0.00%
2001-09-14	0	0.086	-	-	-	-	0	0	-	1.445	-	-	-	-	0	-	0.00%
2001-09-13	0	0.086	-	-	-	-	0	0	-	1.445	-	-	-	-	0	-	0.00%
2001-09-12	0	0.086	-	-	-	-	0	0	-	1.445	-	-	-	-	0	-	0.00%
2001-09-11	0	0.086	0.080	-	-	-	0	0	-	1.445	1.344	-	-	-	0	-	0.00%
2001-09-10	0	0.086	0.082	-	-	-	0	0	-	1.445	1.377	-	-	-	0	-	0.00%
2001-09-07	0	0.086	0.080	-	-	-	0	0	-	1.445	1.344	-	-	-	0	-	0.00%
2001-09-06	0	0.086	0.086	-	0.086	0.094	614,000	56,500	0.0920	1.445	1.445	-	1.445	1.579	36,553	1.5457	-12.24%
2001-09-05	0	0.098	0.090	-	-	-	0	0	-	1.646	1.512	-	-	-	0	-	0.00%
2001-09-04	0	0.098	-	-	-	-	0	0	-	1.646	-	-	-	-	0	-	0.00%
2001-09-03	0	0.098	0.091	-	-	-	0	0	-	1.646	1.529	-	-	-	0	-	0.00%
2001-08-31	0	0.098	0.091	-	-	-	0	0	-	1.646	1.529	-	-	-	0	-	0.00%
2001-08-30	0	0.098	-	-	-	-	0	0	-	1.646	-	-	-	-	0	-	0.00%
2001-08-29	0	0.098	0.098	-	-	-	0	0	-	1.646	1.646	-	-	-	0	-	0.00%
2001-08-28	0	0.098	0.097	-	-	-	0	0	-	1.646	1.629	-	-	-	0	-	0.00%
2001-08-27	0	0.098	-	-	-	-	0	0	-	1.646	-	-	-	-	0	-	0.00%
2001-08-24	0	0.098	-	-	-	-	0	0	-	1.646	-	-	-	-	0	-	0.00%
2001-08-23	0	0.098	-	-	-	-	0	0	-	1.646	-	-	-	-	0	-	0.00%
2001-08-22	0	0.098	-	-	-	-	0	0	-	1.646	-	-	-	-	0	-	0.00%
2001-08-21	0	0.098	0.092	-	-	-	0	0	-	1.646	1.545	-	-	-	0	-	0.00%
2001-08-20	0	0.098	0.091	0.104	-	-	0	0	-	1.646	1.529	1.747	-	-	0	-	0.00%
2001-08-17	0	0.098	0.091	-	-	-	0	0	-	1.646	1.529	-	-	-	0	-	0.00%
2001-08-16	0	0.098	0.090	-	-	-	0	0	-	1.646	1.512	-	-	-	0	-	0.00%
2001-08-15	0	0.098	-	-	-	-	0	0	-	1.646	-	-	-	-	0	-	0.00%
2001-08-14	0	0.098	0.094	-	-	-	20,000	1,960	0.0980	1.646	1.579	-	-	-	1,191	1.6462	0.00%
2001-08-13	0	0.098	0.096	-	-	-	0	0	-	1.646	1.613	-	-	-	0	-	0.00%
2001-08-10	0	0.098	0.097	-	-	-	0	0	-	1.646	1.629	-	-	-	0	-	0.00%
2001-08-09	0	0.098	0.096	-	-	-	0	0	-	1.646	1.613	-	-	-	0	-	0.00%
2001-08-08	0	0.098	0.098	-	-	-	0	0	-	1.646	1.646	-	-	-	0	-	0.00%
2001-08-07	0	0.098	0.098	-	-	-	0	0	-	1.646	1.646	-	-	-	0	-	1.03%
2001-08-06	0	0.097	0.097	-	0.097	0.097	50,000	4,850	0.0970	1.629	1.629	-	1.629	1.629	2,977	1.6294	-1.02%
2001-08-03	0	0.098	0.098	-	-	-	0	0	-	1.646	1.646	-	-	-	0	-	0.00%
2001-08-02	0	0.098	0.093	-	0.098	0.098	100,000	9,800	0.0980	1.646	1.562	-	1.646	1.646	5,953	1.6462	-2.97%
2001-08-01	0	0.101	0.093	-	-	-	0	0	-	1.697	1.562	-	-	-	0	-	0.00%
2001-07-31	0	0.101	0.098	-	0.101	0.101	500,000	50,500	0.1010	1.697	1.646	-	1.697	1.697	29,766	1.6965	-4.72%
2001-07-30	0	0.106	0.096	-	0.106	0.106	300,000	31,800	0.1060	1.781	1.613	-	1.781	1.781	17,860	1.7805	-7.02%
2001-07-27	0	0.114	-	-	-	-	0	0	-	1.915	-	-	-	-	0	-	0.00%
2001-07-26	0	0.114	-	-	-	-	0	0	-	1.915	-	-	-	-	0	-	0.00%
2001-07-24	0	0.114	-	-	-	-	0	0	-	1.915	-	-	-	-	0	-	0.00%
2001-07-23	0	0.114	0.108	-	-	-	0	0	-	1.915	1.814	-	-	-	0	-	0.00%
2001-07-20	0	0.114	-	-	-	-	0	0	-	1.915	-	-	-	-	0	-	0.00%
2001-07-19	0	0.114	-	-	-	-	0	0	-	1.915	-	-	-	-	0	-	0.00%
2001-07-18	0	0.114	-	-	-	-	0	0	-	1.915	-	-	-	-	0	-	0.00%
2001-07-17	0	0.114	-	0.122	-	-	0	0	-	1.915	-	2.049	-	-	0	-	0.00%
2001-07-16	0	0.114	-	-	-	-	0	0	-	1.915	-	-	-	-	0	-	0.00%
2001-07-13	0	0.114	0.107	0.114	0.114	0.123	800,000	95,240	0.1191	1.915	1.797	1.915	1.915	2.066	47,626	1.9997	-12.31%
2001-07-12	0	0.130	0.122	-	-	-	0	0	-	2.184	2.049	-	-	-	0	-	0.00%
2001-07-11	0	0.130	0.122	-	-	-	0	0	-	2.184	2.049	-	-	-	0	-	0.00%
2001-07-10	0	0.130	0.122	-	-	-	0	0	-	2.184	2.049	-	-	-	0	-	0.00%
2001-07-09	0	0.130	0.126	0.130	-	-	0	0	-	2.184	2.116	2.184	-	-	0	-	-2.99%
2001-07-05	0	0.134	0.134	-	0.134	0.136	550,000	74,700	0.1358	2.251	2.251	-	2.251	2.284	32,743	2.2814	-4.29%
2001-07-04	0	0.140	0.133	-	-	-	0	0	-	2.352	2.234	-	-	-	0	-	0.00%
2001-07-03	0	0.140	0.133	-	0.140	0.140	100,000	14,000	0.1400	2.352	2.234	-	2.352	2.352	5,953	2.3516	0.00%
2001-06-29	0	0.140	0.133	-	-	-	0	0	-	2.352	2.234	-	-	-	0	-	0.00%
2001-06-28	0	0.140	0.140	0.155	0.140	0.143	364,000	51,504	0.1415	2.352	2.352	2.604	2.352	2.402	21,670	2.3767	-9.68%
2001-06-27	0	0.155	0.147	0.155	-	-	0	0	-	2.604	2.469	2.604	-	-	0	-	-9.88%
2001-06-26	0	0.172	-	0.173	0.172	0.173	4,000	690	0.1725	2.889	-	2.906	2.889	2.906	238	2.8976	4.24%
2001-06-22	0	0.165	0.165	0.166	0.145	0.162	2,744,000	425,400	0.1550	2.772	2.772	2.788	2.436	2.721	163,358	2.6041	11.49%
2001-06-21	0	0.148	0.141	0.148	0.149	0.150	330,000	49,200	0.1491	2.486	2.368	2.486	2.503	2.520	19,646	2.5043	-1.33%
2001-06-20	0	0.150	-	0.154	-	-	0	0	-	2.520	-	2.587	-	-	0	-	0.00%
2001-06-19	0	0.150	-	0.158	-	-	0	0	-	2.520	-	2.654	-	-	0	-	0.00%
2001-06-18	0	0.150	-	0.158	-	-	0	0	-	2.520	-	2.654	-	-	0	-	0.00%
2001-06-15	0	0.150	-	0.158	-	-	0	0	-	2.520	-	2.654	-	-	0	-	0.00%
2001-06-14	0	0.150	-	0.150	-	-	0	0	-	2.520	-	2.520	-	-	0	-	0.00%
2001-06-13	0	0.150	-	0.150	-	-	0	0	-	2.520	-	2.520	-	-	0	-	0.00%
2001-06-12	0	0.150	0.146	0.158	-	-	0	0	-	2.520	2.452	2.654	-	-	0	-	0.00%
2001-06-11	0	0.150	-	0.152	-	-	0	0	-	2.520	-	2.553	-	-	0	-	0.00%
2001-06-08	0	0.150	0.137	0.150	0.140	0.152	1,234,000	174,370	0.1413	2.520	2.301	2.520	2.352	2.553	73,464	2.3736	3.45%
2001-06-07	0	0.145	0.140	-	-	-	0	0	-	2.436	2.352	-	-	-	0	-	0.00%
2001-06-06	0	0.145	-	0.145	-	-	0	0	-	2.436	-	2.436	-	-	0	-	0.00%
2001-06-05	0	0.145	-	0.145	0.145	0.145	360,000	52,200	0.1450	2.436	-	2.436	2.436	2.436	21,432	2.4356	2.84%
2001-06-04	0	0.141	-	0.145	-	-	0	0	-	2.368	-	2.436	-	-	0	-	0.00%
2001-06-01	0	0.141	-	0.145	-	-	0	0	-	2.368	-	2.436	-	-	0	-	0.00%
2001-05-31	0	0.141	-	0.141	0.141	0.141	100,000	14,100	0.1410	2.368	-	2.368	2.368	2.368	5,953	2.3684	0.00%
2001-05-30	0	0.141	0.134	0.145	-	-	0	0	-	2.368	2.251	2.436	-	-	0	-	0.00%
2001-05-29	0	0.141	0.136	0.145	0.140	0.141	1,078,000	151,898	0.1409	2.368	2.284	2.436	2.352	2.368	64,176	2.3669	0.71%
2001-05-28	0	0.140	0.137	0.140	0.133	0.141	1,480,000	200,670	0.1356	2.352	2.301	2.352	2.234	2.368	88,109	2.2775	7.69%
2001-05-25	0	0.130	0.121	0.130	0.120	0.130	300,000	37,000	0.1233	2.184	2.032	2.184	2.016	2.184	17,860	2.0717	4.84%
2001-05-24	0	0.124	0.124	0.130	0.124	0.128	48,000	6,032	0.1257	2.083	2.083	2.184	2.083	2.150	2,858	2.1109	3.33%
2001-05-23	0	0.120	0.112	-	0.105	0.120	550,000	61,240	0.1113	2.016	1.881	-	1.764	2.016	32,743	1.8703	14.29%
2001-05-22	0	0.105	0.098	0.105	-	-	0	0	-	1.764	1.646	1.764	-	-	0	-	0.00%
2001-05-21	0	0.105	0.097	0.112	0.105	0.119	270,000	30,940	0.1146	1.764	1.629	1.881	1.764	1.999	16,074	1.9249	-8.70%
2001-05-18	0	0.115	-	0.115	-	-	0	0	-	1.932	-	1.932	-	-	0	-	-1.71%
2001-05-17	0	0.117	-	0.117	-	-	0	0	-	1.965	-	1.965	-	-	0	-	-0.85%
2001-05-16	0	0.118	-	0.121	0.119	0.119	160,000	19,040	0.1190	1.982	-	2.032	1.999	1.999	9,525	1.9989	-3.28%
2001-05-15	0	0.122	-	0.122	0.124	0.124	160,000	19,840	0.1240	2.049	-	2.049	2.083	2.083	9,525	2.0829	-1.61%
2001-05-14	0	0.124	-	0.125	-	-	0	0	-	2.083	-	2.100	-	-	0	-	0.00%
2001-05-11	0	0.124	-	0.132	-	-	0	0	-	2.083	-	2.217	-	-	0	-	0.00%
2001-05-10	0	0.124	-	0.124	-	-	0	0	-	2.083	-	2.083	-	-	0	-	-1.59%
2001-05-09	0	0.126	-	0.127	-	-	0	0	-	2.116	-	2.133	-	-	0	-	0.00%
2001-05-08	0	0.126	-	0.129	-	-	0	0	-	2.116	-	2.167	-	-	0	-	0.00%
2001-05-07	0	0.126	-	0.134	-	-	0	0	-	2.116	-	2.251	-	-	0	-	0.00%
2001-05-04	0	0.126	-	0.135	-	-	0	0	-	2.116	-	2.268	-	-	0	-	0.00%
2001-05-03	0	0.126	-	0.136	0.126	0.148	1,712,000	241,038	0.1408	2.116	-	2.284	2.116	2.486	101,920	2.3650	-9.35%
2001-05-02	0	0.139	-	0.140	0.139	0.139	160,000	22,240	0.1390	2.335	-	2.352	2.335	2.335	9,525	2.3348	0.72%
2001-04-27	0	0.138	-	0.138	-	-	0	0	-	2.318	-	2.318	-	-	0	-	-0.72%
2001-04-26	0	0.139	-	0.139	0.127	0.139	640,000	85,120	0.1330	2.335	-	2.335	2.133	2.335	38,101	2.2341	9.45%
2001-04-25	0	0.127	-	0.127	0.126	0.128	1,034,000	130,546	0.1263	2.133	-	2.133	2.116	2.150	61,557	2.1207	0.00%
2001-04-24	0	0.127	0.127	-	0.120	0.127	1,420,000	176,040	0.1240	2.133	2.133	-	2.016	2.133	84,537	2.0824	5.83%
2001-04-23	0	0.120	-	0.120	0.120	0.120	200,000	24,000	0.1200	2.016	-	2.016	2.016	2.016	11,907	2.0157	0.00%
2001-04-20	0	0.120	-	0.120	-	-	0	0	-	2.016	-	2.016	-	-	0	-	0.00%
2001-04-19	0	0.120	-	0.120	0.118	0.120	400,000	47,600	0.1190	2.016	-	2.016	1.982	2.016	23,813	1.9989	3.45%
2001-04-18	0	0.116	-	-	-	-	0	0	-	1.949	-	-	-	-	0	-	0.00%
2001-04-17	0	0.116	-	-	-	-	0	0	-	1.949	-	-	-	-	0	-	0.00%
2001-04-12	0	0.116	-	-	0.116	0.116	200,000	23,200	0.1160	1.949	-	-	1.949	1.949	11,907	1.9485	0.00%
2001-04-11	0	0.116	-	0.120	-	-	0	0	-	1.949	-	2.016	-	-	0	-	0.00%
2001-04-10	0	0.116	-	0.120	0.116	0.116	800,000	92,800	0.1160	1.949	-	2.016	1.949	1.949	47,626	1.9485	-0.85%
2001-04-09	0	0.117	-	0.118	0.117	0.121	400,000	47,600	0.1190	1.965	-	1.982	1.965	2.032	23,813	1.9989	0.00%
2001-04-06	0	0.117	0.117	-	0.116	0.117	300,000	34,900	0.1163	1.965	1.965	-	1.949	1.965	17,860	1.9541	2.63%
2001-04-04	0	0.114	-	0.115	-	-	0	0	-	1.915	-	1.932	-	-	0	-	0.00%
2001-04-03	0	0.114	-	0.114	0.113	0.115	800,000	91,400	0.1143	1.915	-	1.915	1.898	1.932	47,626	1.9191	1.79%
2001-04-02	0	0.112	-	-	0.112	0.112	400,000	44,800	0.1120	1.881	-	-	1.881	1.881	23,813	1.8813	1.82%
2001-03-30	0	0.110	-	-	0.108	0.110	400,000	43,600	0.1090	1.848	-	-	1.814	1.848	23,813	1.8309	3.77%
2001-03-29	0	0.106	-	-	0.106	0.106	208,000	22,048	0.1060	1.781	-	-	1.781	1.781	12,383	1.7805	0.00%
2001-03-28	0	0.106	-	0.106	0.105	0.106	196,000	20,770	0.1060	1.781	-	1.781	1.764	1.781	11,668	1.7800	1.92%
2001-03-27	0	0.104	-	0.107	0.104	0.104	200,000	20,800	0.1040	1.747	-	1.797	1.747	1.747	11,907	1.7469	0.97%
2001-03-26	0	0.103	-	0.103	0.102	0.103	436,000	44,478	0.1020	1.730	-	1.730	1.713	1.730	25,956	1.7136	0.98%
2001-03-23	0	0.102	-	-	0.102	0.102	400,000	40,800	0.1020	1.713	-	-	1.713	1.713	23,813	1.7133	0.00%
2001-03-22	0	0.102	-	-	-	-	0	0	-	1.713	-	-	-	-	0	-	0.00%
2001-03-21	0	0.102	-	-	0.101	0.102	250,000	25,450	0.1018	1.713	-	-	1.697	1.713	14,883	1.7100	0.99%
2001-03-20	0	0.101	-	0.102	0.101	0.101	400,000	40,400	0.1010	1.697	-	1.713	1.697	1.697	23,813	1.6965	1.00%
2001-03-19	0	0.100	0.092	0.101	-	-	0	0	-	1.680	1.545	1.697	-	-	0	-	0.00%
2001-03-16	0	0.100	-	0.102	-	-	0	0	-	1.680	-	1.713	-	-	0	-	0.00%
2001-03-15	0	0.100	0.097	0.102	0.097	0.100	740,000	72,980	0.0986	1.680	1.629	1.713	1.629	1.680	44,054	1.6566	3.09%
2001-03-14	0	0.097	-	0.098	0.097	0.097	400,000	38,800	0.0970	1.629	-	1.646	1.629	1.629	23,813	1.6294	-2.02%
2001-03-13	0	0.099	-	0.099	-	-	0	0	-	1.663	-	1.663	-	-	0	-	-1.00%
2001-03-12	0	0.100	-	0.109	0.100	0.100	400,000	40,000	0.1000	1.680	-	1.831	1.680	1.680	23,813	1.6797	-8.26%
2001-03-09	0	0.109	-	0.110	-	-	0	0	-	1.831	-	1.848	-	-	0	-	0.00%
2001-03-08	0	0.109	-	0.110	-	-	0	0	-	1.831	-	1.848	-	-	0	-	0.00%
2001-03-07	0	0.109	-	0.110	-	-	0	0	-	1.831	-	1.848	-	-	0	-	0.00%
2001-03-06	0	0.109	-	0.110	0.109	0.109	900,000	98,100	0.1090	1.831	-	1.848	1.831	1.831	53,580	1.8309	-0.91%
2001-03-05	0	0.110	-	0.110	-	-	0	0	-	1.848	-	1.848	-	-	0	-	0.00%
2001-03-02	0	0.110	-	0.110	-	-	0	0	-	1.848	-	1.848	-	-	0	-	0.00%
2001-03-01	0	0.110	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	0.00%
2001-02-28	0	0.110	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	0.00%
2001-02-27	0	0.110	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	0.00%
2001-02-26	0	0.110	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	0.00%
2001-02-23	0	0.110	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	0.00%
2001-02-22	0	0.110	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	0.00%
2001-02-21	0	0.110	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	0.00%
2001-02-20	0	0.110	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	0.00%
2001-02-19	0	0.110	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	0.00%
2001-02-16	0	0.110	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	0.00%
2001-02-15	0	0.110	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	0.00%
2001-02-14	0	0.110	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	0.00%
2001-02-13	0	0.110	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	0.00%
2001-02-12	0	0.110	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	0.00%
2001-02-09	0	0.110	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	0.00%
2001-02-08	0	0.110	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	0.00%
2001-02-07	0	0.110	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	0.00%
2001-02-06	0	0.110	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	0.00%
2001-02-05	0	0.110	0.110	-	0.110	0.110	10,000	1,100	0.1100	1.848	1.848	-	1.848	1.848	595	1.8477	-0.90%
2001-02-02	0	0.111	0.111	0.118	0.107	0.110	240,000	25,930	0.1080	1.865	1.865	1.982	1.797	1.848	14,288	1.8148	-7.50%
2001-02-01	0	0.120	-	0.120	-	-	0	0	-	2.016	-	2.016	-	-	0	-	0.00%
2001-01-31	0	0.120	-	-	-	-	0	0	-	2.016	-	-	-	-	0	-	0.00%
2001-01-30	0	0.120	-	-	-	-	0	0	-	2.016	-	-	-	-	0	-	0.00%
2001-01-29	0	0.120	-	-	-	-	0	0	-	2.016	-	-	-	-	0	-	0.00%
2001-01-23	0	0.120	-	0.120	-	-	0	0	-	2.016	-	2.016	-	-	0	-	0.00%
2001-01-22	0	0.120	-	-	-	-	0	0	-	2.016	-	-	-	-	0	-	0.00%
2001-01-19	0	0.120	-	-	-	-	0	0	-	2.016	-	-	-	-	0	-	0.00%
2001-01-18	0	0.120	-	-	-	-	0	0	-	2.016	-	-	-	-	0	-	0.00%
2001-01-17	0	0.120	0.118	0.120	0.120	0.120	100,000	12,000	0.1200	2.016	1.982	2.016	2.016	2.016	5,953	2.0157	-2.44%
2001-01-16	0	0.123	-	0.126	0.123	0.123	850,000	104,550	0.1230	2.066	-	2.116	2.066	2.066	50,603	2.0661	2.50%
2001-01-15	0	0.120	-	-	-	-	0	0	-	2.016	-	-	-	-	0	-	0.00%
2001-01-12	0	0.120	-	-	-	-	0	0	-	2.016	-	-	-	-	0	-	0.00%
2001-01-11	0	0.120	-	-	0.120	0.120	50,000	6,000	0.1200	2.016	-	-	2.016	2.016	2,977	2.0157	0.00%
2001-01-10	0	0.120	-	-	-	-	0	0	-	2.016	-	-	-	-	0	-	0.00%
2001-01-09	0	0.120	-	-	-	-	0	0	-	2.016	-	-	-	-	0	-	0.00%
2001-01-08	0	0.120	0.120	-	-	-	0	0	-	2.016	2.016	-	-	-	0	-	0.00%
2001-01-05	0	0.120	-	-	-	-	0	0	-	2.016	-	-	-	-	0	-	0.00%
2001-01-04	0	0.120	-	-	0.120	0.120	550,000	66,000	0.1200	2.016	-	-	2.016	2.016	32,743	2.0157	0.00%
2001-01-03	0	0.120	0.120	-	-	-	30,000	3,600	0.1200	2.016	2.016	-	-	-	1,786	2.0157	0.00%
2001-01-02	0	0.120	0.120	-	-	-	0	0	-	2.016	2.016	-	-	-	0	-	0.00%
2000-12-29	0	0.120	-	0.120	-	-	0	0	-	2.016	-	2.016	-	-	0	-	0.00%
2000-12-28	0	0.120	-	-	-	-	0	0	-	2.016	-	-	-	-	0	-	0.00%
2000-12-27	0	0.120	-	-	-	-	0	0	-	2.016	-	-	-	-	0	-	0.00%
2000-12-22	0	0.120	-	0.123	-	-	0	0	-	2.016	-	2.066	-	-	0	-	0.00%
2000-12-21	0	0.120	-	0.120	-	-	0	0	-	2.016	-	2.016	-	-	0	-	0.00%
2000-12-20	0	0.120	-	-	0.120	0.120	600,000	72,000	0.1200	2.016	-	-	2.016	2.016	35,720	2.0157	0.00%
2000-12-19	0	0.120	-	-	-	-	0	0	-	2.016	-	-	-	-	0	-	0.00%
2000-12-18	0	0.120	-	0.123	-	-	0	0	-	2.016	-	2.066	-	-	0	-	0.00%
2000-12-15	0	0.120	0.119	-	-	-	0	0	-	2.016	1.999	-	-	-	0	-	0.00%
2000-12-14	0	0.120	0.120	-	0.120	0.120	50,000	6,000	0.1200	2.016	2.016	-	2.016	2.016	2,977	2.0157	-2.44%
2000-12-13	0	0.123	0.119	0.126	-	-	0	0	-	2.066	1.999	2.116	-	-	0	-	0.00%
2000-12-12	0	0.123	0.123	0.128	0.123	0.123	154,000	18,942	0.1230	2.066	2.066	2.150	2.066	2.066	9,168	2.0661	-2.38%
2000-12-11	0	0.126	-	0.126	-	-	0	0	-	2.116	-	2.116	-	-	0	-	-1.56%
2000-12-08	0	0.128	-	0.128	-	-	0	0	-	2.150	-	2.150	-	-	0	-	0.00%
2000-12-07	0	0.128	-	0.128	-	-	0	0	-	2.150	-	2.150	-	-	0	-	0.00%
2000-12-06	0	0.128	0.125	0.130	0.128	0.128	100,000	12,800	0.1280	2.150	2.100	2.184	2.150	2.150	5,953	2.1501	0.00%
2000-12-05	0	0.128	0.125	0.133	0.128	0.133	700,000	90,200	0.1289	2.150	2.100	2.234	2.150	2.234	41,673	2.1645	-3.76%
2000-12-04	0	0.133	0.133	0.139	0.133	0.133	80,000	10,640	0.1330	2.234	2.234	2.335	2.234	2.234	4,763	2.2341	0.00%
2000-12-01	0	0.133	0.133	0.136	0.133	0.133	50,000	6,650	0.1330	2.234	2.234	2.284	2.234	2.234	2,977	2.2341	-1.48%
2000-11-30	0	0.135	0.134	0.139	0.134	0.135	570,000	76,880	0.1349	2.268	2.251	2.335	2.251	2.268	33,934	2.2656	-0.74%
2000-11-29	0	0.136	0.130	0.138	0.132	0.136	1,040,000	138,610	0.1333	2.284	2.184	2.318	2.217	2.284	61,914	2.2387	-0.73%
2000-11-28	0	0.137	0.135	0.140	0.135	0.138	1,000,000	135,560	0.1356	2.301	2.268	2.352	2.268	2.318	59,533	2.2771	0.00%
2000-11-27	0	0.137	0.135	0.138	0.135	0.137	1,070,000	145,940	0.1364	2.301	2.268	2.318	2.268	2.301	63,700	2.2910	0.00%
2000-11-24	0	0.137	0.135	0.137	0.133	0.137	900,000	122,700	0.1363	2.301	2.268	2.301	2.234	2.301	53,580	2.2901	1.48%
2000-11-23	0	0.135	0.135	0.140	0.135	0.138	1,570,000	214,520	0.1366	2.268	2.268	2.352	2.268	2.318	93,467	2.2952	-2.88%
2000-11-22	0	0.139	0.137	0.140	0.136	0.140	1,360,000	187,090	0.1376	2.335	2.301	2.352	2.284	2.352	80,965	2.3108	2.21%
2000-11-21	0	0.136	0.136	0.138	-	-	0	0	-	2.284	2.284	2.318	-	-	0	-	0.00%
2000-11-20	0	0.136	0.135	0.138	0.136	0.136	300,000	40,800	0.1360	2.284	2.268	2.318	2.284	2.284	17,860	2.2845	-1.45%
2000-11-17	0	0.138	0.136	0.139	0.135	0.141	1,600,000	221,600	0.1385	2.318	2.284	2.335	2.268	2.368	95,253	2.3264	0.73%
2000-11-16	0	0.137	0.136	0.138	0.136	0.138	2,590,000	355,140	0.1371	2.301	2.284	2.318	2.284	2.318	154,190	2.3033	0.74%
2000-11-15	0	0.136	0.135	0.140	0.135	0.140	1,770,000	241,100	0.1362	2.284	2.268	2.352	2.268	2.352	105,373	2.2881	0.74%
2000-11-14	0	0.135	0.134	0.139	0.134	0.135	180,000	24,220	0.1346	2.268	2.251	2.335	2.251	2.268	10,716	2.2602	1.50%
2000-11-13	0	0.133	0.132	0.139	0.133	0.137	2,100,000	285,550	0.1360	2.234	2.217	2.335	2.234	2.301	125,019	2.2841	-2.92%
2000-11-10	0	0.137	0.134	0.138	0.134	0.138	2,700,000	368,250	0.1364	2.301	2.251	2.318	2.251	2.318	160,739	2.2910	0.00%
2000-11-09	0	0.137	0.135	0.139	0.134	0.139	2,350,000	320,250	0.1363	2.301	2.268	2.335	2.251	2.335	139,902	2.2891	-2.14%
2000-11-08	0	0.140	0.137	0.140	0.137	0.140	4,050,000	561,270	0.1386	2.352	2.301	2.352	2.301	2.352	241,108	2.3279	0.72%
2000-11-07	0	0.139	0.137	0.140	0.137	0.141	2,250,000	310,590	0.1380	2.335	2.301	2.352	2.301	2.368	133,949	2.3187	2.21%
2000-11-06	0	0.136	0.135	0.140	0.136	0.142	2,990,000	417,360	0.1396	2.284	2.268	2.352	2.284	2.385	178,003	2.3447	-2.86%
2000-11-03	0	0.140	0.136	0.140	0.136	0.141	2,746,000	381,910	0.1391	2.352	2.284	2.352	2.284	2.368	163,477	2.3362	1.45%
2000-11-02	0	0.138	0.135	0.139	0.133	0.140	3,750,000	509,650	0.1359	2.318	2.268	2.335	2.234	2.352	223,248	2.2829	3.76%
2000-11-01	0	0.133	0.132	0.136	0.127	0.138	3,200,000	418,450	0.1308	2.234	2.217	2.284	2.133	2.318	190,505	2.1965	-2.92%
2000-10-31	0	0.137	0.133	0.138	0.136	0.143	2,820,000	389,960	0.1383	2.301	2.234	2.318	2.284	2.402	167,883	2.3228	-1.44%
2000-10-30	0	0.139	0.136	0.139	0.123	0.139	3,050,000	401,950	0.1318	2.335	2.284	2.335	2.066	2.335	181,575	2.2137	13.93%
2000-10-27	0	0.122	0.122	-	0.117	0.122	2,010,000	241,620	0.1202	2.049	2.049	-	1.965	2.049	119,661	2.0192	6.09%
2000-10-26	0	0.115	0.114	-	0.105	0.115	1,900,000	203,620	0.1072	1.932	1.915	-	1.764	1.932	113,112	1.8002	8.49%
2000-10-25	0	0.106	0.106	0.114	0.097	0.109	5,294,000	550,958	0.1041	1.781	1.781	1.915	1.629	1.831	315,167	1.7481	-6.19%
2000-10-24	0	0.113	0.109	0.114	0.110	0.124	4,850,000	565,070	0.1165	1.898	1.831	1.915	1.848	2.083	288,734	1.9571	-8.87%
2000-10-23	0	0.124	0.121	0.127	0.122	0.125	2,150,000	266,554	0.1240	2.083	2.032	2.133	2.049	2.100	127,996	2.0825	0.00%
2000-10-20	0	0.124	-	-	0.124	0.124	50,000	6,200	0.1240	2.083	-	-	2.083	2.083	2,977	2.0829	0.81%
2000-10-19	0	0.123	-	0.124	0.123	0.123	640,000	78,720	0.1230	2.066	-	2.083	2.066	2.066	38,101	2.0661	-1.60%
2000-10-18	0	0.125	-	0.125	0.125	0.127	1,320,000	167,000	0.1265	2.100	-	2.100	2.100	2.133	78,583	2.1251	-1.57%
2000-10-17	0	0.127	0.127	0.134	0.125	0.127	850,000	107,550	0.1265	2.133	2.133	2.251	2.100	2.133	50,603	2.1254	-0.78%
2000-10-16	0	0.128	0.126	0.130	0.128	0.135	440,000	57,350	0.1303	2.150	2.116	2.184	2.150	2.268	26,194	2.1894	-7.25%
2000-10-13	0	0.138	0.135	-	0.138	0.160	950,000	138,800	0.1461	2.318	2.268	-	2.318	2.688	56,556	2.4542	-21.59%
2000-10-12	0	0.176	-	0.176	-	-	244,000	42,656	0.1748	2.956	-	2.956	-	-	14,526	2.9365	-0.56%
2000-10-11	0	0.177	-	0.177	-	-	0	0	-	2.973	-	2.973	-	-	0	-	-1.12%
2000-10-10	0	0.179	-	0.179	0.176	0.179	1,300,000	230,600	0.1774	3.007	-	3.007	2.956	3.007	77,393	2.9796	1.13%
2000-10-09	0	0.177	0.174	0.177	0.176	0.178	1,400,000	247,900	0.1771	2.973	2.923	2.973	2.956	2.990	83,346	2.9743	0.00%
2000-10-05	0	0.177	0.174	0.177	0.174	0.177	1,330,000	235,320	0.1769	2.973	2.923	2.973	2.923	2.973	79,179	2.9720	0.00%
2000-10-04	0	0.177	0.174	0.177	0.174	0.178	1,480,000	261,220	0.1765	2.973	2.923	2.973	2.923	2.990	88,109	2.9648	0.57%
2000-10-03	0	0.176	0.174	0.176	0.175	0.183	1,130,000	202,910	0.1796	2.956	2.923	2.956	2.940	3.074	67,272	3.0163	-2.76%
2000-09-29	0	0.181	-	0.181	0.181	0.189	126,000	23,782	0.1887	3.040	-	3.040	3.040	3.175	7,501	3.1705	1.12%
2000-09-28	0	0.179	-	0.179	0.179	0.184	1,150,000	208,700	0.1815	3.007	-	3.007	3.007	3.091	68,463	3.0484	-3.24%
2000-09-27	0	0.185	-	0.186	0.185	0.190	1,050,000	197,950	0.1885	3.108	-	3.124	3.108	3.192	62,509	3.1667	-2.63%
2000-09-26	0	0.190	-	0.190	0.191	0.200	1,142,000	222,618	0.1949	3.192	-	3.192	3.208	3.359	67,986	3.2744	0.00%
2000-09-25	0	0.190	-	0.190	0.193	0.196	1,250,000	243,400	0.1947	3.192	-	3.192	3.242	3.292	74,416	3.2708	-3.06%
2000-09-22	0	0.196	-	0.196	0.197	0.202	1,280,000	256,460	0.2004	3.292	-	3.292	3.309	3.393	76,202	3.3655	-2.49%
2000-09-21	0	0.201	-	0.201	0.203	0.206	1,600,000	326,400	0.2040	3.376	-	3.376	3.410	3.460	95,253	3.4267	-2.90%
2000-09-20	0	0.207	0.203	0.207	0.204	0.207	2,270,000	466,020	0.2053	3.477	3.410	3.477	3.427	3.477	135,140	3.4484	0.49%
2000-09-19	0	0.206	-	0.206	-	-	0	0	-	3.460	-	3.460	-	-	0	-	-0.96%
2000-09-18	0	0.208	-	0.211	-	-	0	0	-	3.494	-	3.544	-	-	0	-	0.00%
2000-09-15	0	0.208	-	0.208	0.204	0.209	150,000	30,900	0.2060	3.494	-	3.494	3.427	3.511	8,930	3.4603	3.48%
2000-09-14	0	0.201	-	0.201	0.203	0.203	20,000	4,060	0.2030	3.376	-	3.376	3.410	3.410	1,191	3.4099	0.00%
2000-09-12	0	0.201	-	0.201	0.201	0.201	34,000	6,834	0.2010	3.376	-	3.376	3.376	3.376	2,024	3.3763	0.50%
2000-09-11	0	0.200	-	0.200	-	-	0	0	-	3.359	-	3.359	-	-	0	-	-0.50%
2000-09-08	0	0.201	-	0.210	0.200	0.201	128,000	25,674	0.2006	3.376	-	3.527	3.359	3.376	7,620	3.3692	0.50%
2000-09-07	0	0.200	0.185	0.200	0.186	0.200	1,060,000	204,400	0.1928	3.359	3.108	3.359	3.124	3.359	63,105	3.2391	5.26%
2000-09-06	0	0.190	0.190	0.209	0.190	0.209	418,000	85,550	0.2047	3.192	3.192	3.511	3.192	3.511	24,885	3.4379	-7.77%
2000-09-05	0	0.206	-	0.206	0.206	0.206	20,000	4,120	0.2060	3.460	-	3.460	3.460	3.460	1,191	3.4603	-0.48%
2000-09-04	0	0.207	-	0.207	0.206	0.207	20,000	4,130	0.2065	3.477	-	3.477	3.460	3.477	1,191	3.4687	0.49%
2000-09-01	0	0.206	0.206	0.212	0.206	0.215	200,000	42,310	0.2116	3.460	3.460	3.561	3.460	3.611	11,907	3.5535	-2.83%
2000-08-31	0	0.212	-	0.214	0.212	0.216	120,000	25,640	0.2137	3.561	-	3.595	3.561	3.628	7,144	3.5891	1.92%
2000-08-30	0	0.208	-	0.208	0.208	0.208	10,000	2,080	0.2080	3.494	-	3.494	3.494	3.494	595	3.4939	1.96%
2000-08-29	0	0.204	-	0.205	0.204	0.205	200,000	40,900	0.2045	3.427	-	3.443	3.427	3.443	11,907	3.4351	-2.39%
2000-08-28	0	0.209	-	0.210	0.209	0.209	40,000	8,360	0.2090	3.511	-	3.527	3.511	3.511	2,381	3.5107	-0.48%
2000-08-25	0	0.210	-	0.213	0.203	0.210	80,000	16,520	0.2065	3.527	-	3.578	3.410	3.527	4,763	3.4687	0.00%
2000-08-24	0	0.210	-	0.217	0.208	0.223	220,000	47,808	0.2173	3.527	-	3.645	3.494	3.746	13,097	3.6502	-0.94%
2000-08-23	0	0.212	-	0.212	0.212	0.216	400,000	85,600	0.2140	3.561	-	3.561	3.561	3.628	23,813	3.5947	-3.64%
2000-08-22	0	0.220	-	0.223	-	-	0	0	-	3.695	-	3.746	-	-	0	-	0.00%
2000-08-21	0	0.220	-	0.222	0.215	0.221	166,000	36,130	0.2177	3.695	-	3.729	3.611	3.712	9,882	3.6560	0.00%
2000-08-18	0	0.220	-	0.220	0.216	0.222	708,000	155,098	0.2191	3.695	-	3.695	3.628	3.729	42,149	3.6797	0.46%
2000-08-17	0	0.219	0.201	0.220	0.198	0.220	828,000	175,952	0.2125	3.679	3.376	3.695	3.326	3.695	49,293	3.5695	12.89%
2000-08-16	0	0.194	0.187	-	0.191	0.194	430,000	82,430	0.1917	3.259	3.141	-	3.208	3.259	25,599	3.2200	1.57%
2000-08-15	0	0.191	0.187	0.195	-	-	0	0	-	3.208	3.141	3.276	-	-	0	-	0.00%
2000-08-14	0	0.191	0.190	-	0.190	0.192	170,000	32,470	0.1910	3.208	3.192	-	3.192	3.225	10,121	3.2083	0.53%
2000-08-11	0	0.190	0.190	0.194	0.190	0.190	120,000	22,800	0.1900	3.192	3.192	3.259	3.192	3.192	7,144	3.1915	0.00%
2000-08-10	0	0.190	0.190	0.197	0.190	0.200	130,000	25,700	0.1977	3.192	3.192	3.309	3.192	3.359	7,739	3.3207	0.00%
2000-08-09	0	0.190	0.190	0.195	0.162	0.192	1,110,000	202,752	0.1827	3.192	3.192	3.276	2.721	3.225	66,081	3.0682	16.56%
2000-08-08	0	0.163	0.163	-	-	-	0	0	-	2.738	2.738	-	-	-	0	-	0.00%
2000-08-07	0	0.163	0.163	0.169	0.163	0.165	120,000	19,760	0.1647	2.738	2.738	2.839	2.738	2.772	7,144	2.7660	-2.40%
2000-08-04	0	0.167	0.163	-	-	-	0	0	-	2.805	2.738	-	-	-	0	-	0.00%
2000-08-03	0	0.167	0.165	0.167	0.163	0.167	100,000	16,500	0.1650	2.805	2.772	2.805	2.738	2.805	5,953	2.7716	2.45%
2000-08-02	0	0.163	0.159	-	0.163	0.167	120,000	19,960	0.1663	2.738	2.671	-	2.738	2.805	7,144	2.7940	-2.40%
2000-08-01	0	0.167	0.167	-	0.165	0.165	100,000	16,500	0.1650	2.805	2.805	-	2.772	2.772	5,953	2.7716	0.00%
2000-07-31	0	0.167	0.164	0.170	0.163	0.167	130,000	21,270	0.1636	2.805	2.755	2.856	2.738	2.805	7,739	2.7483	1.21%
2000-07-28	0	0.165	0.162	-	-	-	0	0	-	2.772	2.721	-	-	-	0	-	0.00%
2000-07-27	0	0.165	0.165	-	0.165	0.170	50,000	8,400	0.1680	2.772	2.772	-	2.772	2.856	2,977	2.8220	-3.51%
2000-07-26	0	0.171	0.171	0.179	0.171	0.171	40,000	6,840	0.1710	2.872	2.872	3.007	2.872	2.872	2,381	2.8724	-2.29%
2000-07-25	0	0.175	0.172	-	-	-	0	0	-	2.940	2.889	-	-	-	0	-	0.00%
2000-07-24	0	0.175	0.167	-	0.171	0.175	110,000	19,170	0.1743	2.940	2.805	-	2.872	2.940	6,549	2.9273	0.57%
2000-07-21	0	0.174	0.173	0.175	0.174	0.174	250,000	43,500	0.1740	2.923	2.906	2.940	2.923	2.923	14,883	2.9228	0.58%
2000-07-20	0	0.173	-	0.173	0.173	0.173	200,000	34,600	0.1730	2.906	-	2.906	2.906	2.906	11,907	2.9060	-1.14%
2000-07-19	0	0.175	0.175	0.181	0.175	0.178	80,000	14,150	0.1769	2.940	2.940	3.040	2.940	2.990	4,763	2.9710	-2.78%
2000-07-18	0	0.180	0.178	0.186	0.180	0.180	100,000	18,000	0.1800	3.024	2.990	3.124	3.024	3.024	5,953	3.0235	0.00%
2000-07-17	0	0.180	0.178	0.181	0.178	0.181	400,000	71,720	0.1793	3.024	2.990	3.040	2.990	3.040	23,813	3.0118	-0.55%
2000-07-14	0	0.181	0.181	0.186	0.181	0.185	150,000	27,710	0.1847	3.040	3.040	3.124	3.040	3.108	8,930	3.1030	0.00%
2000-07-13	0	0.181	0.181	0.184	0.181	0.182	374,000	67,764	0.1812	3.040	3.040	3.091	3.040	3.057	22,265	3.0435	0.00%
2000-07-12	0	0.181	0.179	0.184	0.178	0.182	300,000	54,080	0.1803	3.040	3.007	3.091	2.990	3.057	17,860	3.0280	-0.55%
2000-07-11	0	0.182	0.182	0.190	0.178	0.185	686,000	124,606	0.1816	3.057	3.057	3.192	2.990	3.108	40,840	3.0511	-4.71%
2000-07-10	0	0.191	-	0.191	-	-	0	0	-	3.208	-	3.208	-	-	0	-	0.00%
2000-07-07	0	0.191	0.187	0.191	0.186	0.193	700,000	131,200	0.1874	3.208	3.141	3.208	3.124	3.242	41,673	3.1483	0.53%
2000-07-06	0	0.190	0.190	0.196	0.187	0.188	470,000	88,060	0.1874	3.192	3.192	3.292	3.141	3.158	27,980	3.1472	1.06%
2000-07-05	0	0.188	0.188	-	0.186	0.186	100,000	18,600	0.1860	3.158	3.158	-	3.124	3.124	5,953	3.1243	0.53%
2000-07-04	0	0.187	0.183	0.200	0.187	0.195	50,000	9,510	0.1902	3.141	3.074	3.359	3.141	3.276	2,977	3.1949	-5.56%
2000-07-03	0	0.198	-	0.200	0.198	0.198	40,000	7,920	0.1980	3.326	-	3.359	3.326	3.326	2,381	3.3259	0.00%
2000-06-30	0	0.198	-	0.203	-	-	0	0	-	3.326	-	3.410	-	-	0	-	0.00%
2000-06-29	0	0.198	-	0.205	0.198	0.198	240,000	47,520	0.1980	3.326	-	3.443	3.326	3.326	14,288	3.3259	-3.41%
2000-06-28	0	0.205	0.202	0.208	0.201	0.205	200,000	40,600	0.2030	3.443	3.393	3.494	3.376	3.443	11,907	3.4099	1.99%
2000-06-27	0	0.201	0.201	0.210	0.201	0.203	200,000	40,300	0.2015	3.376	3.376	3.527	3.376	3.410	11,907	3.3847	-5.63%
2000-06-26	0	0.213	0.203	0.213	0.201	0.213	886,000	183,606	0.2072	3.578	3.410	3.578	3.376	3.578	52,746	3.4809	0.00%
2000-06-23	0	0.213	0.210	0.224	0.213	0.230	1,330,000	301,080	0.2264	3.578	3.527	3.763	3.578	3.863	79,179	3.8025	-4.05%
2000-06-22	0	0.222	0.210	0.222	0.222	0.239	1,864,000	442,120	0.2372	3.729	3.527	3.729	3.729	4.015	110,969	3.9842	-7.50%
2000-06-21	0	0.240	0.239	0.245	0.234	0.246	1,480,000	354,630	0.2396	4.031	4.015	4.115	3.931	4.132	88,109	4.0249	-3.23%
2000-06-20	0	0.248	0.248	0.249	0.245	0.275	4,056,000	1,052,080	0.2594	4.166	4.166	4.183	4.115	4.619	241,465	4.3571	-0.40%
2000-06-19	0	0.249	0.249	0.250	0.224	0.375	32,452,000	9,985,612	0.3077	4.183	4.183	4.199	3.763	6.299	1,931,960	5.1686	-11.07%
2000-06-16	0	0.280	0.280	0.285	0.199	0.300	12,174,000	2,806,140	0.2305	4.703	4.703	4.787	3.343	5.039	724,753	3.8719	39.30%
2000-06-15	0	0.201	-	0.201	-	-	0	0	-	3.376	-	3.376	-	-	0	-	-0.50%
2000-06-14	0	0.202	0.199	0.202	0.199	0.202	1,300,000	260,000	0.2000	3.393	3.343	3.393	3.343	3.393	77,393	3.3595	0.50%
2000-06-13	0	0.201	-	0.202	0.192	0.202	1,260,000	252,270	0.2002	3.376	-	3.393	3.225	3.393	75,011	3.3631	1.01%
2000-06-12	0	0.199	-	0.200	0.199	0.199	200,000	39,800	0.1990	3.343	-	3.359	3.343	3.343	11,907	3.3427	-1.49%
2000-06-09	0	0.202	-	0.202	0.201	0.202	600,000	120,700	0.2012	3.393	-	3.393	3.376	3.393	35,720	3.3791	0.00%
2000-06-08	0	0.202	-	-	0.201	0.203	750,000	151,400	0.2019	3.393	-	-	3.376	3.410	44,650	3.3908	0.00%
2000-06-07	0	0.202	0.199	0.203	0.201	0.203	1,250,000	252,450	0.2020	3.393	3.343	3.410	3.376	3.410	74,416	3.3924	-0.49%
2000-06-05	0	0.203	0.200	0.204	0.198	0.203	2,360,000	474,220	0.2009	3.410	3.359	3.427	3.326	3.410	140,497	3.3753	2.01%
2000-06-02	0	0.199	0.196	0.199	0.196	0.199	650,000	128,700	0.1980	3.343	3.292	3.343	3.292	3.343	38,696	3.3259	0.00%
2000-06-01	0	0.199	0.196	0.200	0.199	0.200	800,000	159,300	0.1991	3.343	3.292	3.359	3.343	3.359	47,626	3.3448	0.00%
2000-05-31	0	0.199	0.193	0.199	0.197	0.199	900,000	178,300	0.1981	3.343	3.242	3.343	3.309	3.343	53,580	3.3278	2.05%
2000-05-30	0	0.195	0.195	-	0.195	0.195	130,000	25,350	0.1950	3.276	3.276	-	3.276	3.276	7,739	3.2755	-1.52%
2000-05-29	0	0.198	0.198	-	0.198	0.198	50,000	9,900	0.1980	3.326	3.326	-	3.326	3.326	2,977	3.3259	2.06%
2000-05-26	0	0.194	0.194	0.202	0.194	0.194	108,000	20,952	0.1940	3.259	3.259	3.393	3.259	3.259	6,430	3.2587	-2.02%
2000-05-25	0	0.198	0.194	0.198	0.194	0.198	1,222,000	238,656	0.1953	3.326	3.259	3.326	3.259	3.326	72,749	3.2805	1.02%
2000-05-24	0	0.196	0.196	0.202	0.196	0.198	170,000	33,520	0.1972	3.292	3.292	3.393	3.292	3.326	10,121	3.3121	-1.01%
2000-05-23	0	0.198	0.196	-	0.195	0.198	330,000	64,860	0.1965	3.326	3.292	-	3.276	3.326	19,646	3.3015	0.51%
2000-05-22	0	0.197	-	0.198	-	-	0	0	-	3.309	-	3.326	-	-	0	-	0.00%
2000-05-19	0	0.197	0.191	0.206	0.197	0.204	400,000	80,100	0.2003	3.309	3.208	3.460	3.309	3.427	23,813	3.3637	1.03%
2000-05-18	0	0.195	-	0.203	0.195	0.195	50,000	9,750	0.1950	3.276	-	3.410	3.276	3.276	2,977	3.2755	0.00%
2000-05-17	0	0.195	0.195	0.203	0.195	0.203	110,000	22,250	0.2023	3.276	3.276	3.410	3.276	3.410	6,549	3.3977	-2.50%
2000-05-16	0	0.200	0.196	0.200	0.198	0.200	150,000	29,800	0.1987	3.359	3.292	3.359	3.326	3.359	8,930	3.3371	1.01%
2000-05-15	0	0.198	0.196	-	0.198	0.198	100,000	19,800	0.1980	3.326	3.292	-	3.326	3.326	5,953	3.3259	-0.50%
2000-05-12	0	0.199	-	0.199	0.199	0.199	300,000	59,700	0.1990	3.343	-	3.343	3.343	3.343	17,860	3.3427	0.00%
2000-05-10	0	0.199	-	-	-	-	0	0	-	3.343	-	-	-	-	0	-	0.00%
2000-05-09	0	0.199	0.199	-	0.192	0.198	950,000	186,438	0.1963	3.343	3.343	-	3.225	3.326	56,556	3.2965	0.51%
2000-05-08	0	0.198	0.197	-	-	-	240,000	47,520	0.1980	3.326	3.309	-	-	-	14,288	3.3259	0.00%
2000-05-05	0	0.198	0.198	-	0.194	0.194	20,000	3,880	0.1940	3.326	3.326	-	3.259	3.259	1,191	3.2587	0.00%
2000-05-04	0	0.198	0.198	-	0.198	0.199	360,000	71,380	0.1983	3.326	3.326	-	3.326	3.343	21,432	3.3306	-1.98%
2000-05-03	0	0.202	0.202	-	0.202	0.202	20,000	4,040	0.2020	3.393	3.393	-	3.393	3.393	1,191	3.3931	0.00%
2000-05-02	0	0.202	0.202	-	0.199	0.210	500,000	101,750	0.2035	3.393	3.393	-	3.343	3.527	29,766	3.4183	-5.61%
2000-04-28	0	0.214	0.212	0.225	0.214	0.230	258,000	57,140	0.2215	3.595	3.561	3.779	3.595	3.863	15,359	3.7202	-6.14%
2000-04-27	0	0.228	-	0.230	0.228	0.228	200,000	45,600	0.2280	3.830	-	3.863	3.830	3.830	11,907	3.8298	-2.98%
2000-04-26	0	0.235	0.235	0.238	0.235	0.235	290,000	68,150	0.2350	3.947	3.947	3.998	3.947	3.947	17,265	3.9474	-1.26%
2000-04-25	0	0.238	-	0.250	-	-	50,000	11,900	0.2380	3.998	-	4.199	-	-	2,977	3.9978	0.00%
2000-04-20	0	0.238	-	0.238	-	-	0	0	-	3.998	-	3.998	-	-	0	-	0.00%
2000-04-19	0	0.238	-	0.245	-	-	0	0	-	3.998	-	4.115	-	-	0	-	0.00%
2000-04-18	0	0.238	0.227	0.238	0.234	0.242	140,000	33,360	0.2383	3.998	3.813	3.998	3.931	4.065	8,335	4.0026	-2.86%
2000-04-17	0	0.245	-	0.245	-	-	0	0	-	4.115	-	4.115	-	-	0	-	-2.00%
2000-04-14	0	0.250	-	0.250	0.250	0.250	100,000	25,000	0.2500	4.199	-	4.199	4.199	4.199	5,953	4.1994	1.63%
2000-04-13	0	0.246	0.239	0.250	0.243	0.246	90,000	21,990	0.2443	4.132	4.015	4.199	4.082	4.132	5,358	4.1042	1.23%
2000-04-12	0	0.243	-	0.250	-	-	0	0	-	4.082	-	4.199	-	-	0	-	0.00%
2000-04-11	0	0.243	0.243	0.249	0.238	0.250	770,000	188,620	0.2450	4.082	4.082	4.183	3.998	4.199	45,840	4.1147	0.00%
2000-04-10	0	0.243	-	0.270	-	-	0	0	-	4.082	-	4.535	-	-	0	-	0.00%
2000-04-07	0	0.243	0.243	0.255	0.243	0.270	1,390,000	355,360	0.2557	4.082	4.082	4.283	4.082	4.535	82,751	4.2943	-2.80%
2000-04-06	0	0.250	0.250	0.280	0.232	0.265	1,518,000	382,232	0.2518	4.199	4.199	4.703	3.897	4.451	90,371	4.2296	0.00%
2000-04-05	0	0.250	0.241	0.310	0.243	0.340	1,270,000	331,490	0.2610	4.199	4.048	5.207	4.082	5.711	75,607	4.3844	-30.56%
2000-04-03	0	0.360	-	0.360	0.370	0.390	140,000	52,800	0.3771	6.047	-	6.047	6.215	6.551	8,335	6.3350	-7.69%
2000-03-31	0	0.390	-	0.390	0.390	0.390	10,000	3,900	0.3900	6.551	-	6.551	6.551	6.551	595	6.5510	-2.50%
2000-03-30	0	0.400	-	0.400	0.410	0.410	20,000	8,200	0.4100	6.719	-	6.719	6.887	6.887	1,191	6.8870	2.56%
2000-03-29	0	0.390	0.380	0.390	0.380	0.390	230,000	88,500	0.3848	6.551	6.383	6.551	6.383	6.551	13,693	6.4634	0.00%
2000-03-28	0	0.390	0.385	0.400	0.390	0.410	700,000	276,500	0.3950	6.551	6.467	6.719	6.551	6.887	41,673	6.6350	0.00%
2000-03-27	0	0.390	0.390	0.420	0.390	0.475	2,380,000	1,058,200	0.4446	6.551	6.551	7.055	6.551	7.979	141,688	7.4685	2.63%
2000-03-24	0	0.380	0.370	0.400	0.380	0.400	230,000	91,000	0.3957	6.383	6.215	6.719	6.383	6.719	13,693	6.6459	-2.56%
2000-03-23	0	0.390	0.355	0.390	0.385	0.390	80,000	30,950	0.3869	6.551	5.963	6.551	6.467	6.551	4,763	6.4985	4.00%
2000-03-22	0	0.375	0.355	0.375	0.355	0.395	106,000	40,030	0.3776	6.299	5.963	6.299	5.963	6.635	6,310	6.3434	-2.60%
2000-03-21	0	0.385	0.375	0.385	0.375	0.390	500,000	192,250	0.3845	6.467	6.299	6.467	6.299	6.551	29,766	6.4586	-1.28%
2000-03-20	0	0.390	0.375	0.390	0.390	0.390	40,000	15,600	0.3900	6.551	6.299	6.551	6.551	6.551	2,381	6.5510	4.00%
2000-03-17	0	0.375	0.375	0.405	0.375	0.375	80,000	30,000	0.3750	6.299	6.299	6.803	6.299	6.299	4,763	6.2990	1.35%
2000-03-16	0	0.370	0.370	0.410	0.370	0.410	600,000	230,300	0.3838	6.215	6.215	6.887	6.215	6.887	35,720	6.4474	-11.90%
2000-03-15	0	0.420	0.385	0.420	0.360	0.420	770,000	301,700	0.3918	7.055	6.467	7.055	6.047	7.055	45,840	6.5815	7.69%
2000-03-14	0	0.390	0.390	0.425	0.390	0.435	161,231	68,462	0.4246	6.551	6.551	7.139	6.551	7.307	9,599	7.1325	-8.24%
2000-03-13	0	0.425	0.410	0.425	0.390	0.445	1,850,000	771,470	0.4170	7.139	6.887	7.139	6.551	7.475	110,136	7.0047	3.66%
2000-03-10	0	0.410	0.405	0.420	0.400	0.450	2,110,000	871,300	0.4129	6.887	6.803	7.055	6.719	7.559	125,614	6.9363	-10.87%
2000-03-09	0	0.460	0.400	0.460	0.415	0.465	1,060,000	461,700	0.4356	7.727	6.719	7.727	6.971	7.811	63,105	7.3164	-3.16%
2000-03-08	0	0.475	0.440	0.475	0.475	0.485	1,098,000	524,940	0.4781	7.979	7.391	7.979	7.979	8.147	65,367	8.0307	-2.06%
2000-03-07	0	0.485	0.455	0.490	0.405	0.485	3,030,000	1,419,700	0.4685	8.147	7.643	8.231	6.803	8.147	180,384	7.8704	5.43%
2000-03-06	0	0.460	0.460	0.490	0.420	0.490	9,216,000	4,386,090	0.4759	7.727	7.727	8.231	7.055	8.231	548,655	7.9943	6.98%
2000-03-03	0	0.430	0.400	0.410	0.380	0.460	910,000	387,300	0.4256	7.223	6.719	6.887	6.383	7.727	54,175	7.1491	13.16%
2000-03-02	0	0.380	0.350	0.385	0.380	0.380	70,000	26,600	0.3800	6.383	5.879	6.467	6.383	6.383	4,167	6.3830	5.56%
2000-03-01	0	0.360	0.360	0.390	0.360	0.390	380,000	140,900	0.3708	6.047	6.047	6.551	6.047	6.551	22,622	6.2283	0.00%
2000-02-29	0	0.360	0.350	0.390	0.345	0.380	910,000	327,550	0.3599	6.047	5.879	6.551	5.795	6.383	54,175	6.0462	9.09%
2000-02-28	0	0.330	0.320	0.330	0.325	0.350	276,000	92,950	0.3368	5.543	5.375	5.543	5.459	5.879	16,431	5.6570	-8.33%
2000-02-25	0	0.360	0.360	0.400	0.360	0.400	560,000	209,600	0.3743	6.047	6.047	6.719	6.047	6.719	33,338	6.2870	-14.29%
2000-02-24	0	0.420	0.410	0.440	0.420	0.440	500,000	218,000	0.4360	7.055	6.887	7.391	7.055	7.391	29,766	7.3237	-6.67%
2000-02-23	0	0.450	0.440	0.470	0.440	0.460	220,000	99,000	0.4500	7.559	7.391	7.895	7.391	7.727	13,097	7.5589	0.00%
2000-02-22	0	0.450	0.430	0.450	0.435	0.480	1,360,000	617,800	0.4543	7.559	7.223	7.559	7.307	8.063	80,965	7.6305	-2.17%
2000-02-21	0	0.460	0.460	0.470	0.460	0.470	678,000	317,580	0.4684	7.727	7.727	7.895	7.727	7.895	40,363	7.8680	-3.16%
2000-02-18	0	0.475	0.470	0.475	0.460	0.480	5,406,000	2,550,450	0.4718	7.979	7.895	7.979	7.727	8.063	321,835	7.9247	1.06%
2000-02-17	0	0.470	0.450	0.470	0.415	0.480	5,494,000	2,513,900	0.4576	7.895	7.559	7.895	6.971	8.063	327,073	7.6860	17.50%
2000-02-16	0	0.400	0.395	0.400	0.390	0.410	860,000	344,380	0.4004	6.719	6.635	6.719	6.551	6.887	51,198	6.7264	0.00%
2000-02-15	0	0.400	0.390	0.400	0.400	0.410	616,000	250,700	0.4070	6.719	6.551	6.719	6.719	6.887	36,672	6.8362	-6.98%
2000-02-14	0	0.430	0.385	0.430	0.370	0.430	300,000	118,900	0.3963	7.223	6.467	7.223	6.215	7.223	17,860	6.6574	11.69%
2000-02-11	0	0.385	0.385	0.400	0.370	0.405	1,260,000	496,950	0.3944	6.467	6.467	6.719	6.215	6.803	75,011	6.6250	1.32%
2000-02-10	0	0.380	0.380	0.395	0.380	0.380	230,000	87,400	0.3800	6.383	6.383	6.635	6.383	6.383	13,693	6.3830	-5.00%
2000-02-09	0	0.400	0.380	0.400	0.400	0.400	100,000	40,000	0.4000	6.719	6.383	6.719	6.719	6.719	5,953	6.7190	0.00%
2000-02-08	0	0.400	0.400	0.410	0.400	0.410	730,000	293,150	0.4016	6.719	6.719	6.887	6.719	6.887	43,459	6.7454	-2.44%
2000-02-03	0	0.410	0.405	0.410	0.400	0.420	992,000	408,690	0.4120	6.887	6.803	6.887	6.719	7.055	59,057	6.9203	2.50%
2000-02-02	0	0.400	0.390	0.420	0.380	0.400	240,000	94,400	0.3933	6.719	6.551	7.055	6.383	6.719	14,288	6.6070	8.11%
2000-02-01	0	0.370	0.370	0.380	0.370	0.380	560,000	209,200	0.3736	6.215	6.215	6.383	6.215	6.383	33,338	6.2750	0.00%
2000-01-31	0	0.370	0.365	0.390	0.350	0.370	60,000	22,000	0.3667	6.215	6.131	6.551	5.879	6.215	3,572	6.1591	1.37%
2000-01-28	0	0.365	0.360	0.400	0.365	0.440	1,400,000	556,500	0.3975	6.131	6.047	6.719	6.131	7.391	83,346	6.6770	-3.95%
2000-01-27	0	0.380	0.355	0.395	0.330	0.385	994,000	360,450	0.3626	6.383	5.963	6.635	5.543	6.467	59,176	6.0912	15.15%
2000-01-26	0	0.330	0.315	0.360	0.330	0.360	350,000	120,100	0.3431	5.543	5.291	6.047	5.543	6.047	20,836	5.7639	-12.00%
2000-01-25	0	0.375	-	0.395	0.375	0.400	340,000	131,600	0.3871	6.299	-	6.635	6.299	6.719	20,241	6.5016	0.00%
2000-01-24	0	0.375	0.375	0.420	0.280	0.400	1,658,400	585,560	0.3531	6.299	6.299	7.055	4.703	6.719	98,729	5.9310	33.93%
2000-01-21	0	0.280	0.275	-	0.265	0.295	610,000	171,850	0.2817	4.703	4.619	-	4.451	4.955	36,315	4.7322	7.69%
2000-01-20	0	0.260	0.260	-	0.250	0.255	150,000	37,750	0.2517	4.367	4.367	-	4.199	4.283	8,930	4.2274	-3.70%
2000-01-19	0	0.270	-	-	-	-	0	0	-	4.535	-	-	-	-	0	-	0.00%
2000-01-18	0	0.270	-	-	-	-	0	0	-	4.535	-	-	-	-	0	-	0.00%
2000-01-17	0	0.270	-	-	0.270	0.270	10,000	2,700	0.2700	4.535	-	-	4.535	4.535	595	4.5353	0.00%
2000-01-14	0	0.270	-	0.270	-	-	0	0	-	4.535	-	4.535	-	-	0	-	0.00%
2000-01-13	0	0.270	-	0.270	-	-	0	0	-	4.535	-	4.535	-	-	0	-	0.00%
2000-01-12	0	0.270	-	0.270	-	-	0	0	-	4.535	-	4.535	-	-	0	-	0.00%
2000-01-11	0	0.270	-	-	-	-	0	0	-	4.535	-	-	-	-	0	-	0.00%
2000-01-10	0	0.270	-	-	0.270	0.270	100,000	27,000	0.2700	4.535	-	-	4.535	4.535	5,953	4.5353	0.00%
2000-01-07	0	0.270	-	-	-	-	0	0	-	4.535	-	-	-	-	0	-	0.00%
2000-01-06	0	0.270	-	-	-	-	0	0	-	4.535	-	-	-	-	0	-	0.00%
2000-01-05	0	0.270	-	-	-	-	0	0	-	4.535	-	-	-	-	0	-	0.00%
2000-01-04	0	0.270	-	0.270	-	-	0	0	-	4.535	-	4.535	-	-	0	-	0.00%
2000-01-03	0	0.270	-	0.270	-	-	0	0	-	4.535	-	4.535	-	-	0	-	0.00%
1999-12-30	0	0.270	-	-	-	-	0	0	-	4.535	-	-	-	-	0	-	0.00%
1999-12-29	0	0.270	-	0.270	-	-	0	0	-	4.535	-	4.535	-	-	0	-	0.00%
1999-12-28	0	0.270	-	0.290	-	-	0	0	-	4.535	-	4.871	-	-	0	-	0.00%
1999-12-24	0	0.270	-	-	-	-	0	0	-	4.535	-	-	-	-	0	-	0.00%
1999-12-23	0	0.270	0.270	0.290	0.270	0.270	80,000	21,600	0.2700	4.535	4.535	4.871	4.535	4.535	4,763	4.5353	-6.90%
1999-12-22	0	0.290	-	0.290	-	-	0	0	-	4.871	-	4.871	-	-	0	-	0.00%
1999-12-21	0	0.290	-	0.290	0.290	0.290	50,000	14,500	0.2900	4.871	-	4.871	4.871	4.871	2,977	4.8713	0.00%
1999-12-20	0	0.290	-	-	-	-	0	0	-	4.871	-	-	-	-	0	-	0.00%
1999-12-17	0	0.290	-	-	-	-	0	0	-	4.871	-	-	-	-	0	-	0.00%
1999-12-16	0	0.290	-	-	-	-	0	0	-	4.871	-	-	-	-	0	-	0.00%
1999-12-15	0	0.290	-	0.290	-	-	0	0	-	4.871	-	4.871	-	-	0	-	0.00%
1999-12-14	0	0.290	-	0.290	-	-	0	0	-	4.871	-	4.871	-	-	0	-	0.00%
1999-12-13	0	0.290	-	-	-	-	0	0	-	4.871	-	-	-	-	0	-	0.00%
1999-12-10	0	0.290	-	0.290	-	-	0	0	-	4.871	-	4.871	-	-	0	-	0.00%
1999-12-09	0	0.290	-	0.290	-	-	0	0	-	4.871	-	4.871	-	-	0	-	0.00%
1999-12-08	0	0.290	-	-	-	-	0	0	-	4.871	-	-	-	-	0	-	0.00%
1999-12-07	0	0.290	-	0.290	-	-	0	0	-	4.871	-	4.871	-	-	0	-	0.00%
1999-12-06	0	0.290	-	-	0.290	0.290	50,000	14,500	0.2900	4.871	-	-	4.871	4.871	2,977	4.8713	1.75%
1999-12-03	0	0.285	-	-	-	-	0	0	-	4.787	-	-	-	-	0	-	0.00%
1999-12-02	0	0.285	-	-	-	-	0	0	-	4.787	-	-	-	-	0	-	0.00%
1999-12-01	0	0.285	-	-	-	-	0	0	-	4.787	-	-	-	-	0	-	0.00%
1999-11-30	0	0.285	-	-	-	-	0	0	-	4.787	-	-	-	-	0	-	0.00%
1999-11-29	0	0.285	-	-	-	-	0	0	-	4.787	-	-	-	-	0	-	0.00%
1999-11-26	0	0.285	-	0.290	-	-	0	0	-	4.787	-	4.871	-	-	0	-	0.00%
1999-11-25	0	0.285	-	0.290	-	-	0	0	-	4.787	-	4.871	-	-	0	-	0.00%
1999-11-24	0	0.285	-	0.290	-	-	0	0	-	4.787	-	4.871	-	-	0	-	0.00%
1999-11-23	0	0.285	-	-	-	-	0	0	-	4.787	-	-	-	-	0	-	0.00%
1999-11-22	0	0.285	-	-	-	-	0	0	-	4.787	-	-	-	-	0	-	0.00%
1999-11-19	0	0.285	-	-	-	-	0	0	-	4.787	-	-	-	-	0	-	0.00%
1999-11-18	0	0.285	-	-	-	-	0	0	-	4.787	-	-	-	-	0	-	0.00%
1999-11-17	0	0.285	-	0.285	-	-	0	0	-	4.787	-	4.787	-	-	0	-	0.00%
1999-11-16	0	0.285	-	-	-	-	0	0	-	4.787	-	-	-	-	0	-	0.00%
1999-11-15	0	0.285	-	0.290	-	-	0	0	-	4.787	-	4.871	-	-	0	-	0.00%
1999-11-12	0	0.285	-	0.290	-	-	0	0	-	4.787	-	4.871	-	-	0	-	0.00%
1999-11-11	0	0.285	-	0.285	-	-	0	0	-	4.787	-	4.787	-	-	0	-	-1.72%
1999-11-10	0	0.290	-	0.290	-	-	0	0	-	4.871	-	4.871	-	-	0	-	0.00%
1999-11-09	0	0.290	-	0.290	-	-	0	0	-	4.871	-	4.871	-	-	0	-	0.00%
1999-11-08	0	0.290	-	0.295	-	-	0	0	-	4.871	-	4.955	-	-	0	-	0.00%
1999-11-05	0	0.290	-	0.300	-	-	0	0	-	4.871	-	5.039	-	-	0	-	0.00%
1999-11-04	0	0.290	-	-	-	-	0	0	-	4.871	-	-	-	-	0	-	0.00%
1999-11-03	0	0.290	-	-	-	-	0	0	-	4.871	-	-	-	-	0	-	0.00%
1999-11-02	0	0.290	-	-	-	-	0	0	-	4.871	-	-	-	-	0	-	0.00%
1999-11-01	0	0.290	-	0.300	-	-	0	0	-	4.871	-	5.039	-	-	0	-	0.00%
1999-10-29	0	0.290	-	0.300	-	-	0	0	-	4.871	-	5.039	-	-	0	-	0.00%
1999-10-28	0	0.290	-	-	-	-	0	0	-	4.871	-	-	-	-	0	-	0.00%
1999-10-27	0	0.290	-	-	-	-	0	0	-	4.871	-	-	-	-	0	-	0.00%
1999-10-26	0	0.290	-	-	-	-	0	0	-	4.871	-	-	-	-	0	-	0.00%
1999-10-25	0	0.290	0.290	0.295	0.250	0.270	50,000	12,900	0.2580	4.871	4.871	4.955	4.199	4.535	2,977	4.3337	-1.69%
1999-10-22	0	0.295	-	-	-	-	0	0	-	4.955	-	-	-	-	0	-	0.00%
1999-10-21	0	0.295	-	0.300	-	-	0	0	-	4.955	-	5.039	-	-	0	-	0.00%
1999-10-20	0	0.295	-	0.300	-	-	0	0	-	4.955	-	5.039	-	-	0	-	0.00%
1999-10-19	0	0.295	-	0.300	-	-	30,000	8,850	0.2950	4.955	-	5.039	-	-	1,786	4.9552	0.00%
1999-10-15	0	0.295	-	-	-	-	0	0	-	4.955	-	-	-	-	0	-	-0.00%
1999-10-14	0	0.305	-	-	-	-	0	0	-	4.955	-	-	-	-	0	-	0.00%
1999-10-13	0	0.305	-	-	-	-	0	0	-	4.955	-	-	-	-	0	-	0.00%
1999-10-12	0	0.305	-	-	-	-	0	0	-	4.955	-	-	-	-	0	-	0.00%
1999-10-11	0	0.305	-	-	-	-	0	0	-	4.955	-	-	-	-	0	-	0.00%
1999-10-08	0	0.305	-	-	-	-	0	0	-	4.955	-	-	-	-	0	-	0.00%
1999-10-07	0	0.305	-	-	-	-	0	0	-	4.955	-	-	-	-	0	-	0.00%
1999-10-06	0	0.305	-	-	-	-	0	0	-	4.955	-	-	-	-	0	-	0.00%
1999-10-05	0	0.305	-	-	-	-	0	0	-	4.955	-	-	-	-	0	-	0.00%
1999-10-04	0	0.305	-	-	-	-	0	0	-	4.955	-	-	-	-	0	-	0.00%
1999-09-30	0	0.305	-	-	-	-	0	0	-	4.955	-	-	-	-	0	-	0.00%
1999-09-29	0	0.305	-	-	-	-	0	0	-	4.955	-	-	-	-	0	-	0.00%
1999-09-28	0	0.305	-	-	-	-	0	0	-	4.955	-	-	-	-	0	-	0.00%
1999-09-27	0	0.305	-	0.305	-	-	0	0	-	4.955	-	4.955	-	-	0	-	0.00%
1999-09-24	0	0.305	-	-	0.305	0.305	50,000	15,250	0.3050	4.955	-	-	4.955	4.955	3,078	4.9552	-6.15%
1999-09-23	0	0.325	0.305	0.325	-	-	0	0	-	5.280	4.955	5.280	-	-	0	-	0.00%
1999-09-22	0	0.325	-	-	-	-	0	0	-	5.280	-	-	-	-	0	-	0.00%
1999-09-21	0	0.325	-	0.325	-	-	0	0	-	5.280	-	5.280	-	-	0	-	0.00%
1999-09-20	0	0.325	0.310	0.325	-	-	0	0	-	5.280	5.036	5.280	-	-	0	-	-1.52%
1999-09-17	0	0.330	-	-	0.330	0.330	50,000	16,500	0.3300	5.361	-	-	5.361	5.361	3,078	5.3614	0.00%
1999-09-15	0	0.330	-	-	-	-	0	0	-	5.361	-	-	-	-	0	-	0.00%
1999-09-14	0	0.330	-	-	-	-	0	0	-	5.361	-	-	-	-	0	-	0.00%
1999-09-13	0	0.330	-	-	-	-	0	0	-	5.361	-	-	-	-	0	-	0.00%
1999-09-10	0	0.330	-	-	-	-	0	0	-	5.361	-	-	-	-	0	-	0.00%
1999-09-09	0	0.330	-	-	-	-	0	0	-	5.361	-	-	-	-	0	-	0.00%
1999-09-08	0	0.330	-	0.330	-	-	0	0	-	5.361	-	5.361	-	-	0	-	0.00%
1999-09-07	0	0.330	-	-	-	-	0	0	-	5.361	-	-	-	-	0	-	0.00%
1999-09-06	0	0.330	-	0.330	-	-	0	0	-	5.361	-	5.361	-	-	0	-	0.00%
1999-09-03	0	0.330	-	0.330	-	-	0	0	-	5.361	-	5.361	-	-	0	-	0.00%
1999-09-02	0	0.330	-	0.330	-	-	0	0	-	5.361	-	5.361	-	-	0	-	0.00%
1999-09-01	0	0.330	-	-	-	-	370,000	122,100	0.3300	5.361	-	-	-	-	22,774	5.3614	0.00%
1999-08-31	0	0.330	-	0.330	-	-	0	0	-	5.361	-	5.361	-	-	0	-	0.00%
1999-08-30	0	0.330	-	0.330	-	-	0	0	-	5.361	-	5.361	-	-	0	-	0.00%
1999-08-27	0	0.330	-	0.330	-	-	0	0	-	5.361	-	5.361	-	-	0	-	0.00%
1999-08-26	0	0.330	-	0.330	-	-	0	0	-	5.361	-	5.361	-	-	0	-	0.00%
1999-08-25	0	0.330	-	-	-	-	0	0	-	5.361	-	-	-	-	0	-	0.00%
1999-08-24	0	0.330	-	-	-	-	0	0	-	5.361	-	-	-	-	0	-	0.00%
1999-08-23	0	0.330	-	-	-	-	0	0	-	5.361	-	-	-	-	0	-	0.00%
1999-08-20	0	0.330	-	0.330	-	-	0	0	-	5.361	-	5.361	-	-	0	-	0.00%
1999-08-19	0	0.330	-	-	-	-	0	0	-	5.361	-	-	-	-	0	-	0.00%
1999-08-18	0	0.330	-	-	-	-	0	0	-	5.361	-	-	-	-	0	-	0.00%
1999-08-17	0	0.330	-	-	-	-	0	0	-	5.361	-	-	-	-	0	-	0.00%
1999-08-16	0	0.330	-	0.330	-	-	0	0	-	5.361	-	5.361	-	-	0	-	0.00%
1999-08-13	0	0.330	-	-	-	-	0	0	-	5.361	-	-	-	-	0	-	0.00%
1999-08-12	0	0.330	-	0.330	-	-	0	0	-	5.361	-	5.361	-	-	0	-	0.00%
1999-08-11	0	0.330	-	-	-	-	0	0	-	5.361	-	-	-	-	0	-	0.00%
1999-08-10	0	0.330	-	-	-	-	0	0	-	5.361	-	-	-	-	0	-	0.00%
1999-08-09	0	0.330	-	0.330	-	-	24,000	7,920	0.3300	5.361	-	5.361	-	-	1,477	5.3614	0.00%
1999-08-06	0	0.330	-	-	-	-	0	0	-	5.361	-	-	-	-	0	-	0.00%
1999-08-05	0	0.330	-	0.330	-	-	0	0	-	5.361	-	5.361	-	-	0	-	-2.94%
1999-08-04	0	0.340	-	0.380	-	-	0	0	-	5.524	-	6.174	-	-	0	-	0.00%
1999-08-03	0	0.340	0.290	-	0.340	0.340	24,000	8,160	0.3400	5.524	4.712	-	5.524	5.524	1,477	5.5239	0.00%
1999-08-02	0	0.340	-	-	-	-	0	0	-	5.524	-	-	-	-	0	-	0.00%
1999-07-30	0	0.340	-	0.340	-	-	0	0	-	5.524	-	5.524	-	-	0	-	0.00%
1999-07-29	0	0.340	-	-	-	-	0	0	-	5.524	-	-	-	-	0	-	0.00%
1999-07-28	0	0.340	-	-	-	-	0	0	-	5.524	-	-	-	-	0	-	0.00%
1999-07-27	0	0.340	0.320	0.340	0.320	0.340	30,000	9,800	0.3267	5.524	5.199	5.524	5.199	5.524	1,847	5.3073	0.00%
1999-07-26	0	0.340	0.320	0.380	0.340	0.360	20,000	7,000	0.3500	5.524	5.199	6.174	5.524	5.849	1,231	5.6864	-10.53%
1999-07-23	0	0.380	-	-	-	-	0	0	-	6.174	-	-	-	-	0	-	0.00%
1999-07-22	0	0.380	-	-	-	-	0	0	-	6.174	-	-	-	-	0	-	0.00%
1999-07-21	0	0.380	-	-	-	-	0	0	-	6.174	-	-	-	-	0	-	0.00%
1999-07-20	0	0.380	-	-	-	-	0	0	-	6.174	-	-	-	-	0	-	0.00%
1999-07-19	0	0.380	0.340	0.380	0.380	0.380	30,000	11,400	0.3800	6.174	5.524	6.174	6.174	6.174	1,847	6.1738	-5.00%
1999-07-16	0	0.400	-	0.400	-	-	0	0	-	6.499	-	6.499	-	-	0	-	0.00%
1999-07-15	0	0.400	-	0.420	-	-	0	0	-	6.499	-	6.824	-	-	0	-	0.00%
1999-07-14	0	0.400	-	0.400	-	-	0	0	-	6.499	-	6.499	-	-	0	-	0.00%
1999-07-13	0	0.400	-	0.430	0.400	0.430	250,000	103,800	0.4152	6.499	-	6.986	6.499	6.986	15,388	6.7456	-4.76%
1999-07-12	0	0.420	0.400	-	0.380	0.420	268,000	107,420	0.4008	6.824	6.499	-	6.174	6.824	16,496	6.5120	10.53%
1999-07-09	0	0.380	0.380	0.420	0.350	0.420	184,000	68,980	0.3749	6.174	6.174	6.824	5.686	6.824	11,325	6.0908	11.76%
1999-07-08	0	0.340	0.290	-	0.335	0.340	80,000	26,950	0.3369	5.524	4.712	-	5.443	5.524	4,924	5.4731	9.68%
1999-07-07	0	0.310	0.290	-	0.300	0.340	220,000	69,900	0.3177	5.036	4.712	-	4.874	5.524	13,541	5.1620	6.90%
1999-07-06	0	0.290	0.290	0.300	0.280	0.290	100,000	28,500	0.2850	4.712	4.712	4.874	4.549	4.712	6,155	4.6303	7.41%
1999-07-05	0	0.270	0.270	-	0.260	0.270	100,000	26,500	0.2650	4.387	4.387	-	4.224	4.387	6,155	4.3054	9.31%
1999-07-02	0	0.247	0.247	-	-	-	0	0	-	4.013	4.013	-	-	-	0	-	1.23%
1999-06-30	0	0.244	0.244	-	0.244	0.244	30,000	7,320	0.2440	3.964	3.964	-	3.964	3.964	1,847	3.9642	0.41%
1999-06-29	0	0.243	-	-	-	-	0	0	-	3.948	-	-	-	-	0	-	0.00%
1999-06-28	0	0.243	0.239	-	-	-	0	0	-	3.948	3.883	-	-	-	0	-	0.00%
1999-06-25	0	0.243	-	-	-	-	0	0	-	3.948	-	-	-	-	0	-	0.00%
1999-06-24	0	0.243	0.240	-	0.235	0.243	40,000	9,480	0.2370	3.948	3.899	-	3.818	3.948	2,462	3.8505	3.40%
1999-06-23	0	0.235	-	-	-	-	0	0	-	3.818	-	-	-	-	0	-	0.00%
1999-06-22	0	0.235	-	-	-	-	0	0	-	3.818	-	-	-	-	0	-	0.00%
1999-06-21	0	0.235	-	-	-	-	0	0	-	3.818	-	-	-	-	0	-	0.00%
1999-06-17	0	0.235	-	-	-	-	0	0	-	3.818	-	-	-	-	0	-	0.00%
1999-06-16	0	0.235	-	-	-	-	0	0	-	3.818	-	-	-	-	0	-	0.00%
1999-06-15	0	0.235	-	-	-	-	0	0	-	3.818	-	-	-	-	0	-	0.00%
1999-06-14	0	0.235	0.235	-	-	-	0	0	-	3.818	3.818	-	-	-	0	-	0.00%
1999-06-11	0	0.235	-	-	-	-	0	0	-	3.818	-	-	-	-	0	-	0.00%
1999-06-10	0	0.235	-	-	-	-	0	0	-	3.818	-	-	-	-	0	-	0.00%
1999-06-09	0	0.235	-	-	-	-	0	0	-	3.818	-	-	-	-	0	-	0.00%
1999-06-08	0	0.235	-	-	-	-	0	0	-	3.818	-	-	-	-	0	-	0.00%
1999-06-07	0	0.235	-	-	-	-	0	0	-	3.818	-	-	-	-	0	-	0.00%
1999-06-04	0	0.235	-	-	-	-	0	0	-	3.818	-	-	-	-	0	-	0.00%
1999-06-03	0	0.235	-	-	0.220	0.235	60,000	13,650	0.2275	3.818	-	-	3.574	3.818	3,693	3.6961	0.00%
1999-06-02	0	0.235	-	-	-	-	0	0	-	3.818	-	-	-	-	0	-	-0.00%
1999-06-01	0	0.250	-	0.250	-	-	0	0	-	3.818	-	3.818	-	-	0	-	0.00%
1999-05-31	0	0.250	0.250	0.290	-	-	0	0	-	3.818	3.818	4.429	-	-	0	-	0.00%
1999-05-28	0	0.250	-	-	-	-	0	0	-	3.818	-	-	-	-	0	-	0.00%
1999-05-27	0	0.250	-	-	-	-	0	0	-	3.818	-	-	-	-	0	-	0.00%
1999-05-26	0	0.250	0.250	-	0.250	0.250	112,000	28,000	0.2500	3.818	3.818	-	3.818	3.818	7,334	3.8180	0.00%
1999-05-25	0	0.250	0.250	0.290	0.248	0.248	100,000	24,800	0.2480	3.818	3.818	4.429	3.787	3.787	6,548	3.7874	6.38%
1999-05-24	0	0.235	0.231	-	-	-	0	0	-	3.589	3.528	-	-	-	0	-	0.00%
1999-05-21	0	0.235	0.231	-	0.201	0.235	66,000	13,810	0.2092	3.589	3.528	-	3.070	3.589	4,322	3.1955	16.92%
1999-05-20	0	0.201	0.200	-	-	-	0	0	-	3.070	3.054	-	-	-	0	-	0.00%
1999-05-19	0	0.201	0.197	-	-	-	0	0	-	3.070	3.009	-	-	-	0	-	0.00%
1999-05-18	0	0.201	0.201	-	-	-	0	0	-	3.070	3.070	-	-	-	0	-	0.00%
1999-05-17	0	0.201	0.201	-	-	-	0	0	-	3.070	3.070	-	-	-	0	-	0.50%
1999-05-14	0	0.200	0.200	-	-	-	0	0	-	3.054	3.054	-	-	-	0	-	0.00%
1999-05-13	0	0.200	0.200	-	0.200	0.200	20,000	4,000	0.2000	3.054	3.054	-	3.054	3.054	1,310	3.0544	-4.76%
1999-05-12	0	0.210	0.210	-	-	-	0	0	-	3.207	3.207	-	-	-	0	-	1.94%
1999-05-11	0	0.206	0.206	-	0.206	0.214	42,000	8,748	0.2083	3.146	3.146	-	3.146	3.268	2,750	3.1809	-5.50%
1999-05-10	0	0.218	-	-	0.218	0.218	50,000	10,900	0.2180	3.329	-	-	3.329	3.329	3,274	3.3293	0.00%
1999-05-07	0	0.218	0.218	-	0.188	0.234	1,112,000	230,052	0.2069	3.329	3.329	-	2.871	3.574	72,813	3.1595	31.33%
1999-05-06	0	0.166	-	-	-	-	0	0	-	2.535	-	-	-	-	0	-	0.00%
1999-05-05	0	0.166	0.162	-	-	-	0	0	-	2.535	2.474	-	-	-	0	-	0.00%
1999-05-04	0	0.166	-	-	0.166	0.166	1,720,000	285,520	0.1660	2.535	-	-	2.535	2.535	112,625	2.5351	-2.35%
1999-05-03	0	0.170	0.170	-	0.165	0.165	460,000	75,900	0.1650	2.596	2.596	-	2.520	2.520	30,121	2.5199	3.03%
1999-04-30	0	0.165	-	-	0.165	0.166	1,488,000	245,728	0.1651	2.520	-	-	2.520	2.535	97,434	2.5220	-0.60%
1999-04-29	0	0.166	0.166	-	-	-	0	0	-	2.535	2.535	-	-	-	0	-	0.00%
1999-04-28	0	0.166	0.163	-	0.163	0.166	1,660,000	273,760	0.1649	2.535	2.489	-	2.489	2.535	108,696	2.5186	1.84%
1999-04-27	0	0.163	0.163	-	0.163	0.165	1,300,000	213,680	0.1644	2.489	2.489	-	2.489	2.520	85,124	2.5102	0.00%
1999-04-26	0	0.163	0.161	-	0.161	0.163	770,000	124,750	0.1620	2.489	2.459	-	2.459	2.489	50,419	2.4742	0.62%
1999-04-23	0	0.162	-	-	0.162	0.163	620,000	100,760	0.1625	2.474	-	-	2.474	2.489	40,597	2.4819	1.25%
1999-04-22	0	0.160	0.157	-	-	-	0	0	-	2.444	2.398	-	-	-	0	-	0.00%
1999-04-21	0	0.160	-	-	0.160	0.165	80,000	12,820	0.1603	2.444	-	-	2.444	2.520	5,238	2.4473	-1.84%
1999-04-20	0	0.163	-	-	-	-	0	0	-	2.489	-	-	-	-	0	-	0.00%
1999-04-19	0	0.163	-	0.167	-	-	0	0	-	2.489	-	2.550	-	-	0	-	0.00%
1999-04-16	0	0.163	-	-	-	-	0	0	-	2.489	-	-	-	-	0	-	0.00%
1999-04-15	0	0.163	-	-	-	-	0	0	-	2.489	-	-	-	-	0	-	0.00%
1999-04-14	0	0.163	-	0.167	-	-	0	0	-	2.489	-	2.550	-	-	0	-	0.00%
1999-04-13	0	0.163	-	-	-	-	0	0	-	2.489	-	-	-	-	0	-	0.00%
1999-04-12	0	0.163	-	-	-	-	0	0	-	2.489	-	-	-	-	0	-	0.00%
1999-04-09	0	0.163	-	-	-	-	0	0	-	2.489	-	-	-	-	0	-	0.00%
1999-04-08	0	0.163	-	-	0.163	0.163	206,000	33,578	0.1630	2.489	-	-	2.489	2.489	13,489	2.4893	-1.21%
1999-04-07	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1999-04-01	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1999-03-31	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1999-03-30	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1999-03-29	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1999-03-26	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1999-03-25	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1999-03-24	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1999-03-23	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1999-03-22	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1999-03-19	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1999-03-18	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1999-03-17	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1999-03-16	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1999-03-15	0	0.165	0.165	-	-	-	0	0	-	2.520	2.520	-	-	-	0	-	0.00%
1999-03-12	0	0.165	0.165	-	0.165	0.165	20,000	3,300	0.1650	2.520	2.520	-	2.520	2.520	1,310	2.5199	0.00%
1999-03-11	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1999-03-10	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1999-03-09	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1999-03-08	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1999-03-05	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1999-03-04	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1999-03-03	0	0.165	-	-	0.165	0.165	60,000	9,900	0.1650	2.520	-	-	2.520	2.520	3,929	2.5199	0.00%
1999-03-02	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1999-03-01	0	0.165	0.165	-	-	-	0	0	-	2.520	2.520	-	-	-	0	-	0.00%
1999-02-26	0	0.165	-	-	0.165	0.165	2,002,000	330,330	0.1650	2.520	-	-	2.520	2.520	131,090	2.5199	-1.20%
1999-02-25	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-02-24	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-02-23	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-02-22	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-02-19	0	0.167	0.167	-	-	-	0	0	-	2.550	2.550	-	-	-	0	-	0.00%
1999-02-15	0	0.167	0.167	-	-	-	0	0	-	2.550	2.550	-	-	-	0	-	0.00%
1999-02-12	0	0.167	0.167	-	-	-	0	0	-	2.550	2.550	-	-	-	0	-	0.00%
1999-02-11	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-02-10	0	0.167	0.167	-	0.167	0.167	100,000	16,700	0.1670	2.550	2.550	-	2.550	2.550	6,548	2.5504	0.00%
1999-02-09	0	0.167	0.167	-	-	-	0	0	-	2.550	2.550	-	-	-	0	-	0.00%
1999-02-08	0	0.167	-	-	-	-	59,584,000	9,235,520	0.1550	2.550	-	-	-	-	3,901,541	2.3671	0.00%
1999-02-05	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-02-04	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-02-03	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-02-02	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-02-01	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-01-29	0	0.167	-	0.167	-	-	0	0	-	2.550	-	2.550	-	-	0	-	0.00%
1999-01-28	0	0.167	-	0.167	-	-	0	0	-	2.550	-	2.550	-	-	0	-	0.00%
1999-01-27	1	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-01-26	1	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-01-25	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-01-22	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-01-21	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-01-20	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-01-19	0	0.167	-	0.167	-	-	0	0	-	2.550	-	2.550	-	-	0	-	0.00%
1999-01-18	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-01-15	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-01-14	0	0.167	0.159	0.167	-	-	0	0	-	2.550	2.428	2.550	-	-	0	-	0.00%
1999-01-13	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-01-12	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-01-11	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-01-08	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-01-07	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-01-06	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-01-05	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1999-01-04	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-12-31	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-12-30	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-12-29	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-12-28	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-12-24	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-12-23	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-12-22	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-12-21	0	0.167	-	-	-	-	1,940	310	0.1598	2.550	-	-	-	-	127	2.4404	0.00%
1998-12-18	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-12-17	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-12-16	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-12-15	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-12-14	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-12-11	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-12-10	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-12-09	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-12-08	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-12-07	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-12-04	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-12-03	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-12-02	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-12-01	1	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-11-30	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-11-27	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-11-26	0	0.167	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
1998-11-25	0	0.167	0.167	-	-	-	0	0	-	2.550	2.550	-	-	-	0	-	0.00%
1998-11-24	0	0.167	0.167	-	-	-	0	0	-	2.550	2.550	-	-	-	0	-	0.60%
1998-11-23	0	0.166	0.166	-	-	-	0	0	-	2.535	2.535	-	-	-	0	-	0.61%
1998-11-20	0	0.165	0.164	-	-	-	0	0	-	2.520	2.505	-	-	-	0	-	0.00%
1998-11-19	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1998-11-18	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1998-11-17	0	0.165	0.163	-	-	-	0	0	-	2.520	2.489	-	-	-	0	-	0.00%
1998-11-16	0	0.165	0.163	-	-	-	0	0	-	2.520	2.489	-	-	-	0	-	0.00%
1998-11-13	0	0.165	0.163	-	-	-	0	0	-	2.520	2.489	-	-	-	0	-	0.00%
1998-11-12	0	0.165	0.163	-	-	-	0	0	-	2.520	2.489	-	-	-	0	-	0.00%
1998-11-11	0	0.165	0.161	-	-	-	0	0	-	2.520	2.459	-	-	-	0	-	0.00%
1998-11-10	0	0.165	0.162	-	-	-	0	0	-	2.520	2.474	-	-	-	0	-	0.00%
1998-11-09	0	0.165	0.162	-	-	-	0	0	-	2.520	2.474	-	-	-	0	-	0.00%
1998-11-06	0	0.165	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	0.00%
1998-11-05	0	0.165	0.165	-	-	-	0	0	-	2.520	2.520	-	-	-	0	-	0.00%
1998-11-04	0	0.165	0.160	-	0.165	0.165	40,000	6,600	0.1650	2.520	2.444	-	2.520	2.520	2,619	2.5199	1.23%
1998-11-03	0	0.163	0.163	-	0.156	0.168	410,000	65,680	0.1602	2.489	2.489	-	2.382	2.566	26,847	2.4465	-8.43%
1998-11-02	0	0.178	-	-	-	-	0	0	-	2.718	-	-	-	-	0	-	0.00%
1998-10-30	0	0.178	-	-	-	-	0	0	-	2.718	-	-	-	-	0	-	0.00%
1998-10-29	0	0.178	0.178	-	-	-	0	0	-	2.718	2.718	-	-	-	0	-	0.00%
1998-10-27	0	0.178	-	-	-	-	0	0	-	2.718	-	-	-	-	0	-	0.00%
1998-10-26	0	0.178	0.178	-	-	-	0	0	-	2.718	2.718	-	-	-	0	-	0.00%
1998-10-23	0	0.178	0.178	-	-	-	0	0	-	2.718	2.718	-	-	-	0	-	0.00%
1998-10-22	0	0.178	0.178	-	-	-	0	0	-	2.718	2.718	-	-	-	0	-	0.00%
1998-10-21	0	0.178	0.175	-	0.176	0.178	2,332,000	412,264	0.1768	2.718	2.673	-	2.688	2.718	152,699	2.6999	-0.56%
1998-10-20	0	0.179	-	-	0.175	0.179	2,054,000	359,650	0.1751	2.734	-	-	2.673	2.734	134,495	2.6741	2.29%
1998-10-19	0	0.175	-	-	-	-	0	0	-	2.673	-	-	-	-	0	-	0.00%
1998-10-16	0	0.175	0.175	-	0.175	0.175	950,000	166,250	0.1750	2.673	2.673	-	2.673	2.673	62,206	2.6726	-1.13%
1998-10-15	0	0.177	0.175	0.177	-	-	0	0	-	2.703	2.673	2.703	-	-	0	-	0.00%
1998-10-14	0	0.177	-	0.178	0.177	0.178	1,800,000	319,700	0.1776	2.703	-	2.718	2.703	2.718	117,863	2.7125	0.00%
1998-10-13	0	0.177	0.177	-	0.177	0.179	1,450,000	258,532	0.1783	2.703	2.703	-	2.703	2.734	94,946	2.7230	-0.56%
1998-10-12	0	0.178	-	0.182	0.178	0.178	1,650,000	293,700	0.1780	2.718	-	2.779	2.718	2.718	108,041	2.7184	0.00%
1998-10-09	0	0.178	-	-	0.178	0.178	1,500,000	267,000	0.1780	2.718	-	-	2.718	2.718	98,220	2.7184	0.56%
1998-10-08	0	0.177	-	-	0.177	0.178	2,800,000	497,200	0.1776	2.703	-	-	2.703	2.718	183,343	2.7119	-0.56%
1998-10-07	0	0.178	-	-	0.177	0.179	3,250,000	578,700	0.1781	2.718	-	-	2.703	2.734	212,809	2.7193	0.00%
1998-10-05	0	0.178	-	-	-	-	0	0	-	2.718	-	-	-	-	0	-	0.00%
1998-09-30	0	0.178	-	-	-	-	0	0	-	2.718	-	-	-	-	0	-	0.00%
1998-09-29	0	0.178	-	-	0.178	0.178	1,730,000	307,940	0.1780	2.718	-	-	2.718	2.718	113,280	2.7184	-1.11%
1998-09-28	0	0.180	0.180	-	0.178	0.180	1,282,000	230,020	0.1794	2.749	2.749	-	2.718	2.749	83,945	2.7401	0.00%
1998-09-25	0	0.180	0.179	-	0.178	0.180	1,520,000	271,800	0.1788	2.749	2.734	-	2.718	2.749	99,529	2.7309	0.00%
1998-09-24	0	0.180	0.180	-	0.180	0.181	1,502,000	271,860	0.1810	2.749	2.749	-	2.749	2.764	98,350	2.7642	1.12%
1998-09-23	0	0.178	0.178	-	0.178	0.179	2,150,000	383,400	0.1783	2.718	2.718	-	2.718	2.734	140,781	2.7234	0.00%
1998-09-22	0	0.178	0.178	-	0.175	0.178	2,050,000	362,700	0.1769	2.718	2.718	-	2.673	2.718	134,233	2.7020	1.71%
1998-09-21	0	0.175	-	-	0.175	0.177	1,950,000	342,050	0.1754	2.673	-	-	2.673	2.703	127,685	2.6789	-1.13%
1998-09-18	0	0.177	-	-	-	-	0	0	-	2.703	-	-	-	-	0	-	0.00%
1998-09-17	0	0.177	-	-	-	-	0	0	-	2.703	-	-	-	-	0	-	0.00%
1998-09-16	0	0.177	0.177	-	-	-	0	0	-	2.703	2.703	-	-	-	0	-	4.12%
1998-09-15	0	0.170	0.168	-	-	-	0	0	-	2.596	2.566	-	-	-	0	-	0.00%
1998-09-14	0	0.170	-	-	-	-	0	0	-	2.596	-	-	-	-	0	-	0.00%
1998-09-11	0	0.170	-	-	-	-	0	0	-	2.596	-	-	-	-	0	-	0.00%
1998-09-10	0	0.170	0.170	-	-	-	0	0	-	2.596	2.596	-	-	-	0	-	0.00%
1998-09-09	0	0.170	0.170	-	0.170	0.170	132,000	22,440	0.1700	2.596	2.596	-	2.596	2.596	8,643	2.5962	1.19%
1998-09-08	0	0.168	0.168	-	0.168	0.168	64,000	10,752	0.1680	2.566	2.566	-	2.566	2.566	4,191	2.5657	0.00%
1998-09-07	0	0.168	0.168	-	-	-	0	0	-	2.566	2.566	-	-	-	0	-	0.00%
1998-09-04	0	0.168	0.168	-	0.168	0.168	10,000	1,680	0.1680	2.566	2.566	-	2.566	2.566	655	2.5657	0.00%
1998-09-03	0	0.168	0.168	-	-	-	0	0	-	2.566	2.566	-	-	-	0	-	0.00%
1998-09-02	0	0.168	0.165	-	0.168	0.168	220,000	36,960	0.1680	2.566	2.520	-	2.566	2.566	14,406	2.5657	0.00%
1998-09-01	0	0.168	0.165	-	-	-	0	0	-	2.566	2.520	-	-	-	0	-	0.00%
1998-08-31	0	0.168	0.167	-	0.168	0.170	280,000	47,440	0.1694	2.566	2.550	-	2.566	2.596	18,334	2.5875	-1.75%
1998-08-28	0	0.171	0.168	-	0.171	0.171	500,000	85,500	0.1710	2.611	2.566	-	2.611	2.611	32,740	2.6115	-2.29%
1998-08-27	0	0.175	0.175	-	0.172	0.175	30,000	5,190	0.1730	2.673	2.673	-	2.627	2.673	1,964	2.6420	-0.57%
1998-08-26	0	0.176	0.176	-	0.176	0.176	100,000	17,600	0.1760	2.688	2.688	-	2.688	2.688	6,548	2.6879	-1.68%
1998-08-25	0	0.179	-	-	-	-	0	0	-	2.734	-	-	-	-	0	-	0.00%
1998-08-24	0	0.179	0.178	0.179	-	-	0	0	-	2.734	2.718	2.734	-	-	0	-	0.00%
1998-08-21	0	0.179	0.179	-	-	-	0	0	-	2.734	2.734	-	-	-	0	-	0.00%
1998-08-20	0	0.179	0.179	-	0.179	0.179	20,000	3,580	0.1790	2.734	2.734	-	2.734	2.734	1,310	2.7337	-0.56%
1998-08-19	0	0.180	0.180	0.183	0.179	0.182	2,278,000	409,940	0.1800	2.749	2.749	2.795	2.734	2.779	149,163	2.7483	0.56%
1998-08-18	0	0.179	-	0.183	0.179	0.180	1,000,000	179,300	0.1793	2.734	-	2.795	2.734	2.749	65,480	2.7383	0.00%
1998-08-14	0	0.179	-	0.180	0.179	0.180	800,000	143,700	0.1796	2.734	-	2.749	2.734	2.749	52,384	2.7432	-0.56%
1998-08-13	0	0.180	0.179	0.182	0.180	0.180	600,000	108,000	0.1800	2.749	2.734	2.779	2.749	2.749	39,288	2.7489	0.00%
1998-08-12	0	0.180	-	0.183	0.180	0.182	1,200,000	217,500	0.1813	2.749	-	2.795	2.749	2.779	78,576	2.7680	-1.10%
1998-08-11	0	0.182	-	0.186	0.182	0.183	1,250,000	228,300	0.1826	2.779	-	2.841	2.779	2.795	81,850	2.7893	-0.55%
1998-08-10	0	0.183	0.182	0.186	0.183	0.184	1,150,000	210,650	0.1832	2.795	2.779	2.841	2.795	2.810	75,302	2.7974	-1.08%
1998-08-07	0	0.185	0.183	0.190	0.185	0.186	900,000	167,100	0.1857	2.825	2.795	2.902	2.825	2.841	58,932	2.8355	0.00%
1998-08-06	0	0.185	0.184	0.189	0.184	0.187	1,024,000	190,312	0.1859	2.825	2.810	2.886	2.810	2.856	67,051	2.8383	-0.54%
1998-08-05	0	0.186	0.186	0.190	0.186	0.187	802,000	149,472	0.1864	2.841	2.841	2.902	2.841	2.856	52,515	2.8463	0.00%
1998-08-04	0	0.186	0.186	0.190	0.186	0.187	900,000	167,700	0.1863	2.841	2.841	2.902	2.841	2.856	58,932	2.8457	-1.06%
1998-08-03	0	0.188	0.186	-	0.188	0.191	1,336,000	251,768	0.1884	2.871	2.841	-	2.871	2.917	87,481	2.8780	0.00%
1998-07-31	0	0.188	0.188	0.192	0.187	0.192	1,200,000	226,300	0.1886	2.871	2.871	2.932	2.856	2.932	78,576	2.8800	-1.05%
1998-07-30	0	0.190	0.184	0.190	0.184	0.190	2,334,000	433,456	0.1857	2.902	2.810	2.902	2.810	2.902	152,830	2.8362	1.60%
1998-07-29	0	0.187	0.186	0.190	0.187	0.189	2,530,000	475,410	0.1879	2.856	2.841	2.902	2.856	2.886	165,664	2.8697	-1.58%
1998-07-28	0	0.190	0.188	0.193	0.190	0.190	2,050,000	389,500	0.1900	2.902	2.871	2.947	2.902	2.902	134,233	2.9017	-1.04%
1998-07-27	0	0.192	0.191	0.196	0.192	0.193	1,250,000	240,650	0.1925	2.932	2.917	2.993	2.932	2.947	81,850	2.9401	-3.03%
1998-07-24	0	0.198	0.188	0.198	0.188	0.198	2,172,000	415,712	0.1914	3.024	2.871	3.024	2.871	3.024	142,222	2.9230	3.12%
1998-07-23	0	0.192	0.192	0.204	0.192	0.201	4,154,000	830,368	0.1999	2.932	2.932	3.115	2.932	3.070	272,003	3.0528	-4.48%
1998-07-22	0	0.201	0.200	0.209	0.200	0.206	3,432,000	688,192	0.2005	3.070	3.054	3.192	3.054	3.146	224,726	3.0624	-0.50%
1998-07-21	0	0.202	0.201	0.210	0.202	0.208	2,500,000	505,296	0.2021	3.085	3.070	3.207	3.085	3.177	163,699	3.0867	-0.98%
1998-07-20	0	0.204	0.204	0.210	0.204	0.208	1,390,000	284,220	0.2045	3.115	3.115	3.207	3.115	3.177	91,017	3.1227	-1.45%
1998-07-17	0	0.207	0.206	0.212	0.207	0.210	1,100,000	228,000	0.2073	3.161	3.146	3.238	3.161	3.207	72,028	3.1655	-1.43%
1998-07-16	0	0.210	0.209	0.214	0.210	0.212	2,960,560	622,021	0.2101	3.207	3.192	3.268	3.207	3.238	193,857	3.2087	-0.94%
1998-07-15	0	0.212	0.211	0.215	0.212	0.213	2,230,000	474,390	0.2127	3.238	3.222	3.283	3.238	3.253	146,020	3.2488	-1.40%
1998-07-14	0	0.215	0.214	0.218	0.214	0.215	2,120,000	455,440	0.2148	3.283	3.268	3.329	3.268	3.283	138,817	3.2809	-0.92%
1998-07-13	0	0.217	0.216	0.222	0.216	0.220	1,990,000	432,490	0.2173	3.314	3.299	3.390	3.299	3.360	130,305	3.3191	-1.36%
1998-07-10	0	0.220	0.217	-	0.220	0.223	1,980,000	438,720	0.2216	3.360	3.314	-	3.360	3.406	129,650	3.3839	-3.08%
1998-07-09	0	0.227	0.227	0.270	0.226	0.235	1,960,000	454,860	0.2321	3.467	3.467	4.123	3.451	3.589	128,340	3.5442	-1.30%
1998-07-08	0	0.230	0.230	0.270	0.230	0.265	6,250,000	1,546,760	0.2475	3.513	3.513	4.123	3.513	4.047	409,248	3.7795	-11.54%
1998-07-07	0	0.260	0.250	0.260	0.255	0.260	3,080,000	789,750	0.2564	3.971	3.818	3.971	3.894	3.971	201,677	3.9159	1.96%
1998-07-06	0	0.255	0.250	0.255	0.255	0.260	1,970,000	504,450	0.2561	3.894	3.818	3.894	3.894	3.971	128,995	3.9106	2.00%
1998-07-03	0	0.250	0.250	-	0.250	0.260	1,040,000	263,150	0.2530	3.818	3.818	-	3.818	3.971	68,099	3.8642	-1.96%
1998-07-02	0	0.255	0.249	0.255	0.250	0.260	1,150,000	293,750	0.2554	3.894	3.803	3.894	3.818	3.971	75,302	3.9010	6.25%
1998-06-30	0	0.240	0.240	0.244	0.240	0.240	61,440	14,702	0.2393	3.665	3.665	3.726	3.665	3.665	4,023	3.6544	0.00%
1998-06-29	0	0.240	0.240	-	0.240	0.240	20,000	4,800	0.2400	3.665	3.665	-	3.665	3.665	1,310	3.6653	0.00%
1998-06-26	0	0.240	0.236	0.244	0.240	0.240	50,000	12,000	0.2400	3.665	3.604	3.726	3.665	3.665	3,274	3.6653	0.00%
1998-06-25	0	0.240	0.236	0.244	0.240	0.240	50,000	12,000	0.2400	3.665	3.604	3.726	3.665	3.665	3,274	3.6653	0.00%
1998-06-24	0	0.240	-	-	-	-	0	0	-	3.665	-	-	-	-	0	-	0.00%
1998-06-23	0	0.240	-	-	-	-	0	0	-	3.665	-	-	-	-	0	-	0.00%
1998-06-22	0	0.240	-	-	-	-	0	0	-	3.665	-	-	-	-	0	-	0.00%
1998-06-19	0	0.240	-	0.244	-	-	0	0	-	3.665	-	3.726	-	-	0	-	0.00%
1998-06-18	0	0.240	-	0.242	-	-	0	0	-	3.665	-	3.696	-	-	0	-	0.00%
1998-06-17	0	0.240	-	-	-	-	0	0	-	3.665	-	-	-	-	0	-	0.00%
1998-06-16	0	0.240	-	-	-	-	0	0	-	3.665	-	-	-	-	0	-	0.00%
1998-06-15	0	0.240	-	-	-	-	0	0	-	3.665	-	-	-	-	0	-	0.00%
1998-06-12	0	0.240	0.231	-	0.235	0.240	60,000	14,350	0.2392	3.665	3.528	-	3.589	3.665	3,929	3.6525	-4.00%
1998-06-11	0	0.250	0.246	-	-	-	0	0	-	3.818	3.757	-	-	-	0	-	0.00%
1998-06-10	0	0.250	-	-	0.250	0.250	30,000	7,500	0.2500	3.818	-	-	3.818	3.818	1,964	3.8180	0.00%
1998-06-09	0	0.250	-	-	-	-	0	0	-	3.818	-	-	-	-	0	-	0.00%
1998-06-08	0	0.250	-	-	-	-	0	0	-	3.818	-	-	-	-	0	-	0.00%
1998-06-05	0	0.250	-	-	-	-	0	0	-	3.818	-	-	-	-	0	-	0.00%
1998-06-04	0	0.250	-	-	-	-	0	0	-	3.818	-	-	-	-	0	-	0.00%
1998-06-03	0	0.250	0.250	-	0.250	0.250	30,000	7,500	0.2500	3.818	3.818	-	3.818	3.818	1,964	3.8180	-7.41%
1998-06-02	0	0.270	0.250	-	-	-	0	0	-	4.123	3.818	-	-	-	0	-	0.00%
1998-06-01	0	0.270	0.250	-	0.270	0.270	20,000	5,400	0.2700	4.123	3.818	-	4.123	4.123	1,310	4.1234	0.00%
1998-05-29	0	0.270	-	0.270	-	-	0	0	-	4.123	-	4.123	-	-	0	-	0.00%
1998-05-28	0	0.270	-	0.270	-	-	0	0	-	4.123	-	4.123	-	-	0	-	0.00%
1998-05-27	0	0.270	-	0.270	-	-	0	0	-	4.123	-	4.123	-	-	0	-	0.00%
1998-05-26	0	0.270	-	0.270	-	-	0	0	-	4.123	-	4.123	-	-	0	-	0.00%
1998-05-25	0	0.270	-	0.270	-	-	0	0	-	4.123	-	4.123	-	-	0	-	0.00%
1998-05-22	0	0.270	-	0.270	-	-	0	0	-	4.123	-	4.123	-	-	0	-	0.00%
1998-05-21	0	0.270	0.250	0.270	-	-	0	0	-	4.123	3.818	4.123	-	-	0	-	0.00%
1998-05-20	0	0.270	-	-	-	-	0	0	-	4.123	-	-	-	-	0	-	0.00%
1998-05-19	0	0.270	0.250	-	-	-	0	0	-	4.123	3.818	-	-	-	0	-	0.00%
1998-05-18	0	0.270	-	-	-	-	0	0	-	4.123	-	-	-	-	0	-	0.00%
1998-05-15	0	0.270	-	-	-	-	0	0	-	4.123	-	-	-	-	0	-	0.00%
1998-05-14	0	0.270	-	-	-	-	0	0	-	4.123	-	-	-	-	0	-	0.00%
1998-05-13	0	0.270	0.250	-	-	-	0	0	-	4.123	3.818	-	-	-	0	-	0.00%
1998-05-12	0	0.270	-	-	-	-	0	0	-	4.123	-	-	-	-	0	-	0.00%
1998-05-11	0	0.270	-	-	-	-	0	0	-	4.123	-	-	-	-	0	-	0.00%
1998-05-08	0	0.270	-	-	-	-	0	0	-	4.123	-	-	-	-	0	-	0.00%
1998-05-07	0	0.270	-	-	0.270	0.270	10,000	2,700	0.2700	4.123	-	-	4.123	4.123	655	4.1234	0.00%
1998-05-06	0	0.270	-	-	-	-	0	0	-	4.123	-	-	-	-	0	-	0.00%
1998-05-05	0	0.270	-	-	0.270	0.270	60,000	16,200	0.2700	4.123	-	-	4.123	4.123	3,929	4.1234	-6.90%
1998-05-04	0	0.290	0.280	-	0.290	0.290	80,000	23,200	0.2900	4.429	4.276	-	4.429	4.429	5,238	4.4289	-6.45%
1998-05-01	0	0.310	-	-	-	-	0	0	-	4.734	-	-	-	-	0	-	0.00%
1998-04-30	0	0.310	-	-	-	-	0	0	-	4.734	-	-	-	-	0	-	0.00%
1998-04-29	0	0.310	0.310	-	0.310	0.320	104,000	33,160	0.3188	4.734	4.734	-	4.734	4.887	6,810	4.8694	-6.06%
1998-04-28	0	0.330	0.320	-	0.330	0.340	138,000	45,940	0.3329	5.040	4.887	-	5.040	5.192	9,036	5.0840	0.00%
1998-04-27	0	0.330	0.330	-	-	-	0	0	-	5.040	5.040	-	-	-	0	-	0.00%
1998-04-24	0	0.330	0.330	-	-	-	0	0	-	5.040	5.040	-	-	-	0	-	0.00%
1998-04-23	0	0.330	0.320	-	-	-	0	0	-	5.040	4.887	-	-	-	0	-	0.00%
1998-04-22	0	0.330	0.330	-	0.330	0.330	4,000	1,320	0.3300	5.040	5.040	-	5.040	5.040	262	5.0397	-5.71%
1998-04-21	0	0.350	0.350	-	-	-	0	0	-	5.345	5.345	-	-	-	0	-	0.00%
1998-04-20	0	0.350	0.350	-	-	-	0	0	-	5.345	5.345	-	-	-	0	-	0.00%
1998-04-17	0	0.350	0.350	-	-	-	50,000	17,500	0.3500	5.345	5.345	-	-	-	3,274	5.3452	0.00%
1998-04-16	0	0.350	-	-	-	-	0	0	-	5.345	-	-	-	-	0	-	0.00%
1998-04-15	0	0.350	0.350	-	-	-	0	0	-	5.345	5.345	-	-	-	0	-	0.00%
1998-04-14	0	0.350	0.350	-	-	-	0	0	-	5.345	5.345	-	-	-	0	-	0.00%
1998-04-09	0	0.350	0.340	-	-	-	0	0	-	5.345	5.192	-	-	-	0	-	0.00%
1998-04-08	0	0.350	-	-	-	-	0	0	-	5.345	-	-	-	-	0	-	0.00%
1998-04-07	0	0.350	-	-	-	-	0	0	-	5.345	-	-	-	-	0	-	0.00%
1998-04-03	0	0.350	-	-	0.350	0.350	10,000	3,500	0.3500	5.345	-	-	5.345	5.345	655	5.3452	-7.89%
1998-04-02	0	0.380	0.380	-	0.380	0.380	20,000	7,600	0.3800	5.803	5.803	-	5.803	5.803	1,310	5.8033	-5.00%
1998-04-01	0	0.400	-	-	0.400	0.400	16,000	6,400	0.4000	6.109	-	-	6.109	6.109	1,048	6.1088	0.00%
1998-03-31	0	0.400	-	-	-	-	0	0	-	6.109	-	-	-	-	0	-	0.00%
1998-03-30	0	0.400	0.400	0.460	0.400	0.460	130,000	55,600	0.4277	6.109	6.109	7.025	6.109	7.025	8,512	6.5317	-2.44%
1998-03-27	0	0.410	-	-	0.410	0.410	100,000	41,000	0.4100	6.261	-	-	6.261	6.261	6,548	6.2615	-4.65%
1998-03-26	0	0.430	0.430	-	-	-	0	0	-	6.567	6.567	-	-	-	0	-	4.88%
1998-03-25	0	0.410	0.410	-	0.410	0.430	24,000	10,040	0.4183	6.261	6.261	-	6.261	6.567	1,572	6.3888	-8.89%
1998-03-24	0	0.450	-	-	-	-	0	0	-	6.872	-	-	-	-	0	-	0.00%
1998-03-23	0	0.450	0.410	-	-	-	0	0	-	6.872	6.261	-	-	-	0	-	0.00%
1998-03-20	0	0.450	-	-	-	-	0	0	-	6.872	-	-	-	-	0	-	0.00%
1998-03-19	0	0.450	-	0.450	-	-	0	0	-	6.872	-	6.872	-	-	0	-	0.00%
1998-03-18	0	0.450	-	-	-	-	0	0	-	6.872	-	-	-	-	0	-	0.00%
1998-03-17	0	0.450	-	-	-	-	0	0	-	6.872	-	-	-	-	0	-	0.00%
1998-03-16	0	0.450	-	-	-	-	0	0	-	6.872	-	-	-	-	0	-	0.00%
1998-03-13	0	0.450	-	-	-	-	0	0	-	6.872	-	-	-	-	0	-	0.00%
1998-03-12	0	0.450	-	0.450	-	-	0	0	-	6.872	-	6.872	-	-	0	-	0.00%
1998-03-11	0	0.450	-	0.450	-	-	0	0	-	6.872	-	6.872	-	-	0	-	0.00%
1998-03-10	0	0.450	-	-	-	-	0	0	-	6.872	-	-	-	-	0	-	0.00%
1998-03-09	0	0.450	-	-	-	-	1	0	-	6.872	-	-	-	-	0	-	0.00%
1998-03-06	0	0.450	-	0.465	-	-	0	0	-	6.872	-	7.101	-	-	0	-	0.00%
1998-03-05	0	0.450	-	0.450	-	-	0	0	-	6.872	-	6.872	-	-	0	-	0.00%
1998-03-04	0	0.450	-	-	-	-	0	0	-	6.872	-	-	-	-	0	-	0.00%
1998-03-03	0	0.450	-	-	-	-	0	0	-	6.872	-	-	-	-	0	-	0.00%
1998-03-02	0	0.450	-	-	-	-	0	0	-	6.872	-	-	-	-	0	-	0.00%
1998-02-27	0	0.450	-	-	-	-	0	0	-	6.872	-	-	-	-	0	-	0.00%
1998-02-26	0	0.450	0.430	-	-	-	0	0	-	6.872	6.567	-	-	-	0	-	0.00%
1998-02-25	0	0.450	0.430	-	-	-	0	0	-	6.872	6.567	-	-	-	0	-	0.00%
1998-02-24	1	0.450	-	-	-	-	0	0	-	6.872	-	-	-	-	0	-	0.00%
1998-02-23	1	0.450	-	-	-	-	0	0	-	6.872	-	-	-	-	0	-	0.00%
1998-02-20	0	0.450	-	0.490	-	-	0	0	-	6.872	-	7.483	-	-	0	-	0.00%
1998-02-19	0	0.450	0.430	-	0.450	0.450	50,000	22,500	0.4500	6.872	6.567	-	6.872	6.872	3,274	6.8724	0.00%
1998-02-18	0	0.450	0.450	-	0.450	0.450	30,000	13,500	0.4500	6.872	6.872	-	6.872	6.872	1,964	6.8724	4.65%
1998-02-17	0	0.430	0.430	0.500	0.430	0.465	170,000	78,000	0.4588	6.567	6.567	7.636	6.567	7.101	11,132	7.0071	-10.42%
1998-02-16	0	0.480	-	0.490	-	-	0	0	-	7.331	-	7.483	-	-	0	-	0.00%
1998-02-13	0	0.480	-	0.500	-	-	0	0	-	7.331	-	7.636	-	-	0	-	0.00%
1998-02-12	0	0.480	0.480	0.540	0.480	0.520	260,000	129,700	0.4988	7.331	7.331	8.247	7.331	7.941	17,025	7.6183	0.00%
1998-02-11	0	0.480	0.470	0.480	0.450	0.520	1,050,000	497,100	0.4734	7.331	7.178	7.331	6.872	7.941	68,754	7.2302	20.00%
1998-02-10	0	0.400	-	0.500	0.380	0.460	644,000	277,270	0.4305	6.109	-	7.636	5.803	7.025	42,169	6.5752	-18.37%
1998-02-09	0	0.490	0.450	-	0.410	0.490	490,000	222,650	0.4544	7.483	6.872	-	6.261	7.483	32,085	6.9394	27.27%
1998-02-06	0	0.385	0.385	-	0.360	0.400	794,000	292,970	0.3690	5.880	5.880	-	5.498	6.109	51,991	5.6350	18.46%
1998-02-05	0	0.325	0.325	-	0.320	0.360	754,000	250,790	0.3326	4.963	4.963	-	4.887	5.498	49,372	5.0796	18.18%
1998-02-04	0	0.275	0.275	-	0.250	0.270	170,000	44,250	0.2603	4.200	4.200	-	3.818	4.123	11,132	3.9752	1.85%
1998-02-03	0	0.270	0.270	-	0.270	0.270	60,000	16,200	0.2700	4.123	4.123	-	4.123	4.123	3,929	4.1234	-6.90%
1998-02-02	0	0.290	-	-	0.290	0.290	20,000	5,800	0.2900	4.429	-	-	4.429	4.429	1,310	4.4289	-4.92%
1998-01-27	0	0.305	-	-	-	-	0	0	-	4.658	-	-	-	-	0	-	0.00%
1998-01-26	0	0.305	-	0.305	-	-	0	0	-	4.658	-	4.658	-	-	0	-	0.00%
1998-01-23	0	0.305	-	0.305	-	-	0	0	-	4.658	-	4.658	-	-	0	-	-1.61%
1998-01-22	0	0.310	0.300	0.320	0.250	0.310	420,000	115,000	0.2738	4.734	4.582	4.887	3.818	4.734	27,501	4.1816	3.33%
1998-01-21	0	0.300	0.280	0.310	0.300	0.300	20,000	6,000	0.3000	4.582	4.276	4.734	4.582	4.582	1,310	4.5816	-6.25%
1998-01-20	0	0.320	-	0.330	-	-	0	0	-	4.887	-	5.040	-	-	0	-	0.00%
1998-01-19	0	0.320	-	-	-	-	0	0	-	4.887	-	-	-	-	0	-	0.00%
1998-01-16	0	0.320	0.320	0.330	0.300	0.340	80,000	24,800	0.3100	4.887	4.887	5.040	4.582	5.192	5,238	4.7343	-11.11%
1998-01-15	0	0.360	0.360	0.390	0.310	0.370	100,000	33,600	0.3360	5.498	5.498	5.956	4.734	5.651	6,548	5.1314	-7.69%
1998-01-14	0	0.390	0.390	0.400	0.350	0.390	70,000	25,900	0.3700	5.956	5.956	6.109	5.345	5.956	4,584	5.6506	-4.88%
1998-01-13	0	0.410	0.390	0.415	0.410	0.410	10,000	4,100	0.4100	6.261	5.956	6.338	6.261	6.261	655	6.2615	-3.53%
1998-01-12	0	0.425	0.405	0.510	0.425	0.510	50,000	23,300	0.4660	6.491	6.185	7.789	6.491	7.789	3,274	7.1167	-22.73%
1998-01-09	0	0.550	-	0.580	0.550	0.550	200,000	110,000	0.5500	8.400	-	8.858	8.400	8.400	13,096	8.3996	-8.33%
1998-01-08	0	0.600	-	0.600	-	-	0	0	-	9.163	-	9.163	-	-	0	-	0.00%
1998-01-07	0	0.600	-	0.600	-	-	0	0	-	9.163	-	9.163	-	-	0	-	0.00%
1998-01-06	0	0.600	-	0.640	-	-	0	0	-	9.163	-	9.774	-	-	0	-	0.00%
1998-01-05	0	0.600	-	0.630	-	-	0	0	-	9.163	-	9.621	-	-	0	-	0.00%
1998-01-02	0	0.600	-	0.640	-	-	0	0	-	9.163	-	9.774	-	-	0	-	0.00%
1997-12-31	0	0.600	-	0.630	-	-	0	0	-	9.163	-	9.621	-	-	0	-	0.00%
1997-12-30	0	0.600	-	0.630	-	-	0	0	-	9.163	-	9.621	-	-	0	-	0.00%
1997-12-29	0	0.600	-	0.640	-	-	0	0	-	9.163	-	9.774	-	-	0	-	0.00%
1997-12-24	0	0.600	0.520	0.620	-	-	0	0	-	9.163	7.941	9.469	-	-	0	-	0.00%
1997-12-23	0	0.600	-	0.620	-	-	0	0	-	9.163	-	9.469	-	-	0	-	0.00%
1997-12-22	0	0.600	-	0.620	-	-	0	0	-	9.163	-	9.469	-	-	0	-	0.00%
1997-12-19	0	0.600	0.590	0.600	0.600	0.600	250,000	150,000	0.6000	9.163	9.010	9.163	9.163	9.163	16,370	9.1631	-6.25%
1997-12-18	0	0.640	0.600	0.640	0.600	0.640	700,000	434,400	0.6206	9.774	9.163	9.774	9.163	9.774	45,836	9.4773	6.67%
1997-12-17	0	0.600	0.500	0.640	0.500	0.600	12,000	7,000	0.5833	9.163	7.636	9.774	7.636	9.163	786	8.9086	-6.25%
1997-12-16	0	0.640	-	0.640	0.680	0.680	4,000	2,720	0.6800	9.774	-	9.774	10.38	10.38	262	10.385	-7.25%
1997-12-15	0	0.690	0.590	0.690	0.540	0.690	70,000	40,200	0.5743	10.54	9.010	10.54	8.247	10.54	4,584	8.7704	-1.43%
1997-12-12	0	0.700	-	0.780	-	-	0	0	-	10.69	-	11.91	-	-	0	-	0.00%
1997-12-11	0	0.700	0.700	0.790	0.690	0.770	30,000	21,900	0.7300	10.69	10.69	12.06	10.54	11.76	1,964	11.148	-13.58%
1997-12-10	0	0.810	-	-	-	-	0	0	-	12.37	-	-	-	-	0	-	0.00%
1997-12-09	0	0.810	-	0.810	-	-	0	0	-	12.37	-	12.37	-	-	0	-	0.00%
1997-12-08	0	0.810	0.770	0.810	-	-	0	0	-	12.37	11.76	12.37	-	-	0	-	0.00%
1997-12-05	0	0.810	-	0.830	-	-	0	0	-	12.37	-	12.68	-	-	0	-	0.00%
1997-12-04	0	0.810	0.770	0.850	-	-	0	0	-	12.37	11.76	12.98	-	-	0	-	0.00%
1997-12-03	0	0.810	0.810	0.840	0.810	0.850	140,000	118,600	0.8471	12.37	12.37	12.83	12.37	12.98	9,167	12.937	-4.71%
1997-12-02	0	0.850	-	0.850	-	-	0	0	-	12.98	-	12.98	-	-	0	-	0.00%
1997-12-01	0	0.850	-	0.850	-	-	0	0	-	12.98	-	12.98	-	-	0	-	0.00%
1997-11-28	0	0.850	-	0.850	0.770	0.770	10,000	7,700	0.7700	12.98	-	12.98	11.76	11.76	655	11.759	0.00%
1997-11-27	0	0.850	-	0.850	-	-	0	0	-	12.98	-	12.98	-	-	0	-	0.00%
1997-11-26	0	0.850	0.810	0.850	-	-	0	0	-	12.98	12.37	12.98	-	-	0	-	0.00%
1997-11-25	0	0.850	-	0.850	-	-	0	0	-	12.98	-	12.98	-	-	0	-	0.00%
1997-11-24	0	0.850	0.780	0.900	-	-	0	0	-	12.98	11.91	13.74	-	-	0	-	0.00%
1997-11-21	0	0.850	0.820	0.850	0.850	0.860	30,000	25,600	0.8533	12.98	12.52	12.98	12.98	13.13	1,964	13.032	-5.56%
1997-11-20	0	0.900	0.900	-	0.800	0.800	120,000	96,000	0.8000	13.74	13.74	-	12.22	12.22	7,858	12.218	8.43%
1997-11-19	0	0.830	0.810	0.830	0.830	0.830	120,000	99,600	0.8300	12.68	12.37	12.68	12.68	12.68	7,858	12.676	-2.35%
1997-11-18	0	0.850	0.800	0.850	0.840	0.850	50,000	42,100	0.8420	12.98	12.22	12.98	12.83	12.98	3,274	12.859	-5.56%
1997-11-17	0	0.900	0.840	0.900	0.860	0.900	20,000	17,600	0.8800	13.74	12.83	13.74	13.13	13.74	1,310	13.439	0.00%
1997-11-14	0	0.900	0.800	0.900	0.860	0.900	150,000	131,000	0.8733	13.74	12.22	13.74	13.13	13.74	9,822	13.337	3.45%
1997-11-13	0	0.870	-	0.870	-	-	0	0	-	13.29	-	13.29	-	-	0	-	-2.25%
1997-11-12	0	0.890	-	0.890	-	-	0	0	-	13.59	-	13.59	-	-	0	-	-7.29%
1997-11-11	0	0.960	0.920	0.960	-	-	0	0	-	14.66	14.05	14.66	-	-	0	-	0.00%
1997-11-10	0	0.960	0.950	1.000	0.950	0.960	100,000	95,400	0.9540	14.66	14.51	15.27	14.51	14.66	6,548	14.569	-7.69%
1997-11-07	0	1.040	-	1.040	-	-	0	0	-	15.88	-	15.88	-	-	0	-	-2.80%
1997-11-06	0	1.070	-	1.070	-	-	0	0	-	16.34	-	16.34	-	-	0	-	0.00%
1997-11-05	0	1.070	-	1.120	1.070	1.100	210,000	229,500	1.0929	16.34	-	17.10	16.34	16.80	13,751	16.690	-7.76%
1997-11-04	0	1.160	-	1.160	1.160	1.170	238,000	276,260	1.1608	17.72	-	17.72	17.72	17.87	15,584	17.727	0.00%
1997-11-03	0	1.160	1.160	1.190	1.150	1.170	142,000	165,420	1.1649	17.72	17.72	18.17	17.56	17.87	9,298	17.791	3.57%
1997-10-31	0	1.120	1.120	1.140	1.060	1.120	160,000	176,800	1.1050	17.10	17.10	17.41	16.19	17.10	10,477	16.875	12.00%
1997-10-30	0	1.000	-	1.020	-	-	0	0	-	15.27	-	15.58	-	-	0	-	0.00%
1997-10-29	0	1.000	0.960	1.000	1.000	1.000	204,000	204,000	1.0000	15.27	14.66	15.27	15.27	15.27	13,358	15.272	0.00%
1997-10-28	0	1.000	-	1.000	-	-	0	0	-	15.27	-	15.27	-	-	0	-	-8.26%
1997-10-27	0	1.090	-	1.090	-	-	0	0	-	16.65	-	16.65	-	-	0	-	-0.91%
1997-10-24	0	1.100	1.000	1.120	0.900	1.100	352,000	362,520	1.0299	16.80	15.27	17.10	13.74	16.80	23,049	15.728	10.00%
1997-10-23	0	1.000	-	1.000	1.120	1.320	740,000	877,600	1.1859	15.27	-	15.27	17.10	20.16	48,455	18.112	-27.54%
1997-10-22	0	1.380	-	1.390	1.380	1.410	840,000	1,171,300	1.3944	21.08	-	21.23	21.08	21.53	55,003	21.295	-4.83%
1997-10-21	0	1.450	1.450	1.470	1.450	1.460	350,000	510,100	1.4574	22.14	22.14	22.45	22.14	22.30	22,918	22.258	-2.03%
1997-10-20	0	1.480	1.480	1.500	1.480	1.480	442,000	654,160	1.4800	22.60	22.60	22.91	22.60	22.60	28,942	22.602	-1.99%
1997-10-17	0	1.510	1.510	1.550	1.500	1.510	320,000	481,800	1.5056	23.06	23.06	23.67	22.91	23.06	20,953	22.994	-0.66%
1997-10-16	0	1.520	1.520	1.530	1.520	1.550	370,000	570,800	1.5427	23.21	23.21	23.37	23.21	23.67	24,227	23.560	-4.40%
1997-10-15	0	1.590	1.570	1.610	1.550	1.590	6,932,000	10,853,160	1.5657	24.28	23.98	24.59	23.67	24.28	453,905	23.911	0.63%
1997-10-14	0	1.580	1.560	1.600	1.560	1.580	1,094,000	1,714,920	1.5676	24.13	23.82	24.44	23.82	24.13	71,635	23.940	1.94%
1997-10-13	0	1.550	1.550	1.560	1.530	1.570	1,710,000	2,662,500	1.5570	23.67	23.67	23.82	23.37	23.98	111,970	23.779	-1.27%
1997-10-09	0	1.570	1.570	1.580	1.570	1.580	890,000	1,400,100	1.5731	23.98	23.98	24.13	23.98	24.13	58,277	24.025	-0.63%
1997-10-08	0	1.580	1.580	1.590	1.580	1.590	936,400	1,479,788	1.5803	24.13	24.13	24.28	24.13	24.28	61,315	24.134	1.94%
1997-10-07	0	1.550	1.520	1.610	1.550	1.600	756,000	1,194,180	1.5796	23.67	23.21	24.59	23.67	24.44	49,503	24.124	-0.64%
1997-10-06	0	1.560	1.560	1.600	1.560	1.600	890,000	1,415,800	1.5908	23.82	23.82	24.44	23.82	24.44	58,277	24.294	0.65%
1997-10-03	0	1.550	1.550	1.610	1.530	1.600	3,326,000	5,181,100	1.5578	23.67	23.67	24.59	23.37	24.44	217,785	23.790	1.97%
1997-09-30	0	1.520	1.510	1.560	1.510	1.520	310,000	470,100	1.5165	23.21	23.06	23.82	23.06	23.21	20,299	23.159	0.00%
1997-09-29	0	1.520	1.520	1.550	1.520	1.520	240,000	364,800	1.5200	23.21	23.21	23.67	23.21	23.21	15,715	23.213	-1.94%
1997-09-26	0	1.550	1.550	1.560	1.540	1.550	340,000	524,520	1.5427	23.67	23.67	23.82	23.52	23.67	22,263	23.560	-1.27%
1997-09-25	0	1.570	1.540	1.580	1.530	1.570	1,060,000	1,650,000	1.5566	23.98	23.52	24.13	23.37	23.98	69,408	23.772	0.64%
1997-09-24	0	1.560	1.530	1.560	1.550	1.580	930,000	1,457,700	1.5674	23.82	23.37	23.82	23.67	24.13	60,896	23.937	-1.27%
1997-09-23	0	1.580	1.560	1.600	1.550	1.580	960,000	1,501,600	1.5642	24.13	23.82	24.44	23.67	24.13	62,860	23.888	0.00%
1997-09-22	0	1.580	1.570	1.590	1.560	1.600	1,250,000	1,965,520	1.5724	24.13	23.98	24.28	23.82	24.44	81,850	24.014	0.00%
1997-09-19	0	1.580	1.580	1.590	1.550	1.580	386,000	602,160	1.5600	24.13	24.13	24.28	23.67	24.13	25,275	23.824	0.00%
1997-09-18	0	1.580	1.570	1.590	1.560	1.580	1,704,000	2,674,920	1.5698	24.13	23.98	24.28	23.82	24.13	111,577	23.974	1.94%
1997-09-16	0	1.550	1.550	1.560	1.550	1.550	1,356,007	2,101,810	1.5500	23.67	23.67	23.82	23.67	23.67	88,791	23.671	-0.64%
1997-09-15	0	1.560	1.560	1.590	1.520	1.580	1,556,000	2,365,200	1.5201	23.82	23.82	24.28	23.21	24.13	101,886	23.214	0.65%
1997-09-12	0	1.550	1.520	1.590	1.500	1.550	546,000	835,000	1.5293	23.67	23.21	24.28	22.91	23.67	35,752	23.355	1.97%
1997-09-11	0	1.520	1.520	1.540	1.500	1.530	562,000	853,060	1.5179	23.21	23.21	23.52	22.91	23.37	36,800	23.181	-0.65%
1997-09-10	0	1.530	1.530	1.560	1.500	1.540	4,018,000	6,050,200	1.5058	23.37	23.37	23.82	22.91	23.52	263,097	22.996	2.00%
1997-09-09	0	1.500	1.500	1.540	1.470	1.530	686,000	1,036,600	1.5111	22.91	22.91	23.52	22.45	23.37	44,919	23.077	0.00%
1997-09-08	0	1.500	1.500	1.520	1.480	1.520	580,000	872,600	1.5045	22.91	22.91	23.21	22.60	23.21	37,978	22.976	0.00%
1997-09-05	0	1.500	1.500	1.530	1.500	1.550	412,000	635,500	1.5425	22.91	22.91	23.37	22.91	23.67	26,978	23.557	-3.23%
1997-09-04	0	1.550	1.530	1.550	1.530	1.620	430,000	682,280	1.5867	23.67	23.37	23.67	23.37	24.74	28,156	24.232	-3.13%
1997-09-03	0	1.600	1.570	1.600	1.520	1.600	2,190,000	3,438,280	1.5700	24.44	23.98	24.44	23.21	24.44	143,400	23.977	7.38%
1997-09-02	0	1.490	1.490	1.500	1.470	1.540	5,750,000	8,604,340	1.4964	22.76	22.76	22.91	22.45	23.52	376,508	22.853	-0.67%
1997-09-01	0	1.500	1.500	1.520	1.480	1.540	2,886,800	4,387,328	1.5198	22.91	22.91	23.21	22.60	23.52	189,027	23.210	2.04%
1997-08-29	0	1.470	1.460	1.500	1.450	1.520	556,000	824,460	1.4828	22.45	22.30	22.91	22.14	23.21	36,407	22.646	-2.00%
1997-08-28	0	1.500	-	1.500	1.500	1.550	510,000	776,200	1.5220	22.91	-	22.91	22.91	23.67	33,395	23.243	-1.32%
1997-08-27	0	1.520	1.500	1.530	1.450	1.520	1,830,000	2,750,520	1.5030	23.21	22.91	23.37	22.14	23.21	119,828	22.954	4.83%
1997-08-26	0	1.450	1.440	1.450	1.350	1.500	2,408,000	3,429,060	1.4240	22.14	21.99	22.14	20.62	22.91	157,675	21.748	3.57%
1997-08-25	0	1.400	1.390	1.400	1.380	1.430	2,520,000	3,537,600	1.4038	21.38	21.23	21.38	21.08	21.84	165,009	21.439	-2.78%
1997-08-22	0	1.440	1.430	1.460	1.440	1.480	1,396,000	2,037,960	1.4599	21.99	21.84	22.30	21.99	22.60	91,410	22.295	-2.70%
1997-08-21	0	1.480	1.460	1.480	1.430	1.540	3,413,200	5,084,040	1.4895	22.60	22.30	22.60	21.84	23.52	223,495	22.748	-6.33%
1997-08-20	0	1.580	1.580	1.660	1.570	1.650	1,450,000	2,349,700	1.6205	24.13	24.13	25.35	23.98	25.20	94,946	24.748	1.94%
1997-08-19	0	1.550	1.550	1.570	1.540	1.590	1,694,000	2,628,200	1.5515	23.67	23.67	23.98	23.52	24.28	110,923	23.694	-3.13%
1997-08-15	0	1.600	1.600	1.640	1.590	1.650	1,258,000	2,045,960	1.6264	24.44	24.44	25.05	24.28	25.20	82,373	24.838	-2.44%
1997-08-14	0	1.640	1.630	1.650	1.600	1.660	1,414,000	2,317,460	1.6389	25.05	24.89	25.20	24.44	25.35	92,588	25.030	0.00%
1997-08-13	0	1.640	1.640	1.660	1.560	1.660	2,220,000	3,654,320	1.6461	25.05	25.05	25.35	23.82	25.35	145,365	25.139	-0.61%
1997-08-12	0	1.650	1.640	1.650	1.640	1.660	1,440,000	2,377,600	1.6511	25.20	25.05	25.20	25.05	25.35	94,291	25.216	-0.60%
1997-08-11	0	1.660	1.650	1.660	1.640	1.680	748,000	1,242,100	1.6606	25.35	25.20	25.35	25.05	25.66	48,979	25.360	-1.78%
1997-08-08	0	1.690	1.680	1.690	1.680	1.730	2,650,000	4,507,980	1.7011	25.81	25.66	25.81	25.66	26.42	173,521	25.979	-1.74%
1997-08-07	0	1.720	-	1.720	1.700	1.800	6,180,000	10,897,220	1.7633	26.27	-	26.27	25.96	27.49	404,664	26.929	0.00%
1997-08-06	0	1.720	1.720	1.730	1.610	1.740	5,586,000	9,375,920	1.6785	26.27	26.27	26.42	24.59	26.57	365,769	25.633	6.83%
1997-08-05	0	1.610	1.610	1.630	1.610	1.620	1,362,000	2,201,720	1.6165	24.59	24.59	24.89	24.59	24.74	89,183	24.688	-0.62%
1997-08-04	0	1.620	1.610	1.620	1.590	1.640	678,000	1,089,860	1.6075	24.74	24.59	24.74	24.28	25.05	44,395	24.549	0.00%
1997-08-01	0	1.620	1.610	1.650	1.610	1.630	1,680,000	2,707,140	1.6114	24.74	24.59	25.20	24.59	24.89	110,006	24.609	-1.82%
1997-07-31	0	1.650	1.640	1.660	1.650	1.660	1,688,000	2,793,180	1.6547	25.20	25.05	25.35	25.20	25.35	110,530	25.271	-1.20%
1997-07-30	0	1.670	1.660	1.680	1.670	1.680	460,000	769,200	1.6722	25.50	25.35	25.66	25.50	25.66	30,121	25.537	0.60%
1997-07-29	0	1.660	1.650	1.670	1.650	1.680	1,290,000	2,146,200	1.6637	25.35	25.20	25.50	25.20	25.66	84,469	25.408	0.00%
1997-07-28	0	1.660	1.650	1.680	1.660	1.690	1,624,000	2,707,220	1.6670	25.35	25.20	25.66	25.35	25.81	106,339	25.458	-2.35%
1997-07-25	0	1.700	1.680	1.720	1.700	1.740	1,070,000	1,830,780	1.7110	25.96	25.66	26.27	25.96	26.57	70,063	26.130	-2.30%
1997-07-24	0	1.740	1.730	1.750	1.730	1.770	4,860,000	8,531,560	1.7555	26.57	26.42	26.73	26.42	27.03	318,231	26.809	-0.57%
1997-07-23	0	1.750	1.740	1.750	1.720	1.800	5,950,000	10,405,920	1.7489	26.73	26.57	26.73	26.27	27.49	389,604	26.709	2.94%
1997-07-22	0	1.700	1.670	1.700	1.660	1.710	1,844,000	3,105,920	1.6843	25.96	25.50	25.96	25.35	26.11	120,745	25.723	-0.58%
1997-07-21	0	1.710	1.680	1.710	1.660	1.730	5,971,600	10,053,300	1.6835	26.11	25.66	26.11	25.35	26.42	391,018	25.711	0.59%
1997-07-18	0	1.700	1.690	1.700	1.630	1.700	3,874,000	6,475,240	1.6715	25.96	25.81	25.96	24.89	25.96	253,668	25.526	0.00%
1997-07-17	0	1.700	1.670	1.710	1.660	1.730	4,628,000	7,779,320	1.6809	25.96	25.50	26.11	25.35	26.42	303,040	25.671	-1.73%
1997-07-16	0	1.730	1.700	1.730	1.670	1.750	2,932,000	4,947,580	1.6874	26.42	25.96	26.42	25.50	26.73	191,986	25.770	0.58%
1997-07-15	0	1.720	1.720	1.730	1.690	1.740	1,250,000	2,133,580	1.7069	26.27	26.27	26.42	25.81	26.57	81,850	26.067	-1.15%
1997-07-14	0	1.740	1.710	1.740	1.710	1.740	3,261,600	5,595,560	1.7156	26.57	26.11	26.57	26.11	26.57	213,569	26.200	0.00%
1997-07-11	0	1.740	1.740	1.750	1.720	1.740	3,212,400	5,539,912	1.7245	26.57	26.57	26.73	26.27	26.57	210,347	26.337	1.75%
1997-07-10	0	1.710	1.710	1.730	1.700	1.710	540,000	921,000	1.7056	26.11	26.11	26.42	25.96	26.11	35,359	26.047	1.79%
1997-07-09	0	1.680	1.680	1.700	1.670	1.760	2,056,000	3,573,380	1.7380	25.66	25.66	25.96	25.50	26.88	134,626	26.543	-1.75%
1997-07-08	0	1.710	1.710	1.730	1.700	1.810	4,106,000	7,232,780	1.7615	26.11	26.11	26.42	25.96	27.64	268,860	26.902	-1.16%
1997-07-07	0	1.730	1.730	1.760	1.650	1.760	4,208,000	7,250,760	1.7231	26.42	26.42	26.88	25.20	26.88	275,538	26.315	4.85%
1997-07-04	0	1.650	1.630	1.650	1.620	1.690	1,456,000	2,420,040	1.6621	25.20	24.89	25.20	24.74	25.81	95,338	25.384	1.23%
1997-07-03	0	1.630	1.620	1.650	1.600	1.700	1,412,000	2,303,460	1.6313	24.89	24.74	25.20	24.44	25.96	92,457	24.914	0.62%
1997-06-27	0	1.620	1.620	1.640	1.600	1.640	1,100,000	1,790,860	1.6281	24.74	24.74	25.05	24.44	25.05	72,028	24.864	0.00%
1997-06-26	0	1.620	1.600	1.630	1.620	1.760	15,438,000	26,060,440	1.6881	24.74	24.44	24.89	24.74	26.88	1,010,875	25.780	-2.41%
1997-06-25	0	1.660	1.620	1.660	1.560	1.680	6,450,000	10,434,860	1.6178	25.35	24.74	25.35	23.82	25.66	422,344	24.707	7.79%
1997-06-24	0	1.540	1.510	1.540	1.460	1.540	1,460,000	2,177,400	1.4914	23.52	23.06	23.52	22.30	23.52	95,600	22.776	4.76%
1997-06-23	0	1.470	1.460	1.500	1.470	1.540	4,846,000	7,166,600	1.4789	22.45	22.30	22.91	22.45	23.52	317,315	22.585	-2.65%
1997-06-20	0	1.510	1.510	1.530	1.480	1.570	3,608,000	5,423,740	1.5033	23.06	23.06	23.37	22.60	23.98	236,251	22.958	0.00%
1997-06-19	0	1.510	1.510	1.520	1.480	1.520	2,892,000	4,336,260	1.4994	23.06	23.06	23.21	22.60	23.21	189,367	22.899	0.00%
1997-06-18	0	1.510	1.500	1.510	1.490	1.520	2,594,000	3,888,540	1.4991	23.06	22.91	23.06	22.76	23.21	169,854	22.893	-1.31%
1997-06-17	0	1.530	1.520	1.530	1.480	1.530	3,606,000	5,411,060	1.5006	23.37	23.21	23.37	22.60	23.37	236,120	22.917	0.66%
1997-06-16	0	1.520	1.510	1.540	1.520	1.560	1,776,000	2,726,840	1.5354	23.21	23.06	23.52	23.21	23.82	116,292	23.448	-1.30%
1997-06-13	0	1.540	1.530	1.540	1.490	1.560	1,036,000	1,591,180	1.5359	23.52	23.37	23.52	22.76	23.82	67,837	23.456	4.76%
1997-06-12	0	1.470	1.470	1.480	1.470	1.680	2,178,000	3,291,540	1.5113	22.45	22.45	22.60	22.45	25.66	142,615	23.080	-11.45%
1997-06-11	0	1.660	1.630	1.660	1.630	1.700	727,546	1,219,065	1.6756	25.35	24.89	25.35	24.89	25.96	47,639	25.589	-2.35%
1997-06-10	0	1.700	1.700	1.710	1.700	1.740	1,260,000	2,166,600	1.7195	25.96	25.96	26.11	25.96	26.57	82,504	26.260	-4.49%
1997-06-06	0	1.780	1.780	1.800	1.740	1.800	2,158,000	3,816,360	1.7685	27.18	27.18	27.49	26.57	27.49	141,305	27.008	-1.11%
1997-06-05	0	1.800	1.800	1.840	1.800	1.840	744,000	1,351,780	1.8169	27.49	27.49	28.10	27.49	28.10	48,717	27.748	0.00%
1997-06-04	0	1.800	1.800	1.810	1.800	1.870	2,178,000	3,952,940	1.8149	27.49	27.49	27.64	27.49	28.56	142,615	27.718	-1.64%
1997-06-03	0	1.830	1.820	1.850	1.820	1.910	2,548,000	4,744,600	1.8621	27.95	27.79	28.25	27.79	29.17	166,842	28.438	-3.68%
1997-06-02	0	1.900	1.900	1.910	1.860	1.970	9,712,000	18,616,480	1.9169	29.02	29.02	29.17	28.41	30.09	635,939	29.274	0.00%
1997-05-30	0	1.900	1.880	1.900	1.780	1.900	39,408,000	69,204,640	1.7561	29.02	28.71	29.02	27.18	29.02	2,580,423	26.819	7.34%
1997-05-29	0	1.770	1.770	1.780	1.770	1.820	2,412,000	4,308,940	1.7865	27.03	27.03	27.18	27.03	27.79	157,937	27.283	-3.80%
1997-05-28	0	1.840	1.830	1.850	1.820	1.860	2,694,000	4,958,560	1.8406	28.10	27.95	28.25	27.79	28.41	176,402	28.109	-1.08%
1997-05-27	0	1.860	1.860	1.870	1.840	1.930	3,536,000	6,634,660	1.8763	28.41	28.41	28.56	28.10	29.47	231,536	28.655	-3.12%
1997-05-26	0	1.920	1.910	1.920	1.890	1.950	2,182,555	4,188,049	1.9189	29.32	29.17	29.32	28.86	29.78	142,913	29.305	1.59%
1997-05-23	0	1.890	1.890	1.900	1.860	1.900	3,540,000	6,685,920	1.8887	28.86	28.86	29.02	28.41	29.02	231,798	28.844	1.61%
1997-05-22	0	1.860	1.860	1.870	1.860	1.900	2,020,000	3,791,620	1.8770	28.41	28.41	28.56	28.41	29.02	132,269	28.666	-1.59%
1997-05-21	0	1.890	1.890	1.910	1.850	1.940	4,616,000	8,711,220	1.8872	28.86	28.86	29.17	28.25	29.63	302,254	28.821	-1.56%
1997-05-20	0	1.920	1.920	1.940	1.880	1.950	3,676,000	7,056,240	1.9195	29.32	29.32	29.63	28.71	29.78	240,703	29.315	-1.03%
1997-05-19	0	1.940	1.930	1.950	1.930	2.100	5,790,000	11,540,240	1.9931	29.63	29.47	29.78	29.47	32.07	379,127	30.439	-4.20%
1997-05-16	0	2.025	2.000	2.025	1.960	2.075	5,274,000	10,543,380	1.9991	30.93	30.54	30.93	29.93	31.69	345,340	30.530	2.27%
1997-05-15	0	1.980	1.960	2.000	1.900	2.125	7,732,400	15,677,380	2.0275	30.24	29.93	30.54	29.02	32.45	506,315	30.964	-5.71%
1997-05-14	0	2.100	2.100	2.125	2.075	2.175	10,782,000	22,623,500	2.0983	32.07	32.07	32.45	31.69	33.22	706,002	32.045	-3.45%
1997-05-13	0	2.175	2.150	2.175	2.075	2.250	11,336,000	24,183,150	2.1333	33.22	32.83	33.22	31.69	34.36	742,278	32.580	1.16%
1997-05-12	0	2.150	2.100	2.150	2.025	2.250	28,475,200	60,510,876	2.1250	32.83	32.07	32.83	30.93	34.36	1,864,547	32.453	2.38%
1997-05-09	0	2.100	2.100	2.125	1.930	2.150	16,778,555	33,543,919	1.9992	32.07	32.07	32.45	29.47	32.83	1,098,654	30.532	9.37%
1997-05-08	0	1.920	1.920	1.930	1.810	1.950	10,630,000	20,161,660	1.8967	29.32	29.32	29.47	27.64	29.78	696,049	28.966	4.92%
1997-05-07	0	1.830	1.830	1.840	1.790	1.860	9,292,000	16,865,740	1.8151	27.95	27.95	28.10	27.34	28.41	608,437	27.720	-1.61%
1997-05-06	0	1.860	1.860	1.870	1.840	1.930	9,584,000	17,845,700	1.8620	28.41	28.41	28.56	28.10	29.47	627,557	28.437	-2.62%
1997-05-05	0	1.910	1.900	1.910	1.850	1.940	30,566,000	57,851,700	1.8927	29.17	29.02	29.17	28.25	29.63	2,001,452	28.905	1.60%
1997-05-02	0	1.880	1.880	1.890	1.820	1.900	47,788,720	88,431,944	1.8505	28.71	28.71	28.86	27.79	29.02	3,129,190	28.260	5.62%
1997-05-01	0	1.780	1.770	1.780	1.580	1.800	17,043,200	29,283,572	1.7182	27.18	27.03	27.18	24.13	27.49	1,115,983	26.240	10.56%
1997-04-30	0	1.610	1.600	1.610	1.610	1.640	3,436,000	5,561,660	1.6186	24.59	24.44	24.59	24.59	25.05	224,988	24.720	1.26%
1997-04-29	0	1.590	1.580	1.590	1.540	1.650	15,740,000	25,510,720	1.6208	24.28	24.13	24.28	23.52	25.20	1,030,650	24.752	-0.62%
1997-04-28	0	1.600	1.600	1.610	1.590	1.730	13,298,000	22,076,380	1.6601	24.44	24.44	24.59	24.28	26.42	870,749	25.353	-5.88%
1997-04-25	0	1.700	1.690	1.700	1.570	1.730	21,484,000	35,431,100	1.6492	25.96	25.81	25.96	23.98	26.42	1,406,765	25.186	5.59%
1997-04-24	0	1.610	1.610	1.620	1.460	1.700	60,606,404	97,862,218	1.6147	24.59	24.59	24.74	22.30	25.96	3,968,488	24.660	11.81%
1997-04-23	0	1.440	1.430	1.450	1.440	1.450	1,134,000	1,633,600	1.4406	21.99	21.84	22.14	21.99	22.14	74,254	22.000	2.13%
1997-04-22	0	1.410	1.410	1.430	1.400	1.410	40,000	56,100	1.4025	21.53	21.53	21.84	21.38	21.53	2,619	21.419	0.00%
1997-04-21	0	1.410	1.410	1.430	1.400	1.410	360,000	506,000	1.4056	21.53	21.53	21.84	21.38	21.53	23,573	21.466	-0.70%
1997-04-18	0	1.420	1.420	1.430	1.400	1.420	903,200	1,276,660	1.4135	21.69	21.69	21.84	21.38	21.69	59,141	21.587	1.43%
1997-04-17	0	1.400	1.400	1.410	1.400	1.410	158,401	222,341	1.4037	21.38	21.38	21.53	21.38	21.53	10,372	21.437	1.45%
1997-04-16	0	1.380	1.380	1.390	1.370	1.380	1,197,200	1,652,020	1.3799	21.08	21.08	21.23	20.92	21.08	78,392	21.074	0.73%
1997-04-15	0	1.370	1.360	1.380	1.360	1.390	2,290,000	3,151,900	1.3764	20.92	20.77	21.08	20.77	21.23	149,948	21.020	0.00%
1997-04-14	0	1.370	1.370	1.380	1.370	1.380	250,000	344,000	1.3760	20.92	20.92	21.08	20.92	21.08	16,370	21.014	-0.72%
1997-04-11	0	1.380	1.370	1.380	1.380	1.380	500,800	691,056	1.3799	21.08	20.92	21.08	21.08	21.08	32,792	21.074	0.00%
1997-04-10	0	1.380	1.360	1.390	1.380	1.400	410,000	569,000	1.3878	21.08	20.77	21.23	21.08	21.38	26,847	21.194	0.73%
1997-04-09	0	1.370	1.360	1.380	1.370	1.390	1,000,000	1,378,000	1.3780	20.92	20.77	21.08	20.92	21.23	65,480	21.045	-0.72%
1997-04-08	0	1.380	1.380	1.390	1.380	1.390	613,202	851,019	1.3878	21.08	21.08	21.23	21.08	21.23	40,152	21.195	0.00%
1997-04-07	0	1.380	1.370	1.390	1.380	1.380	760,000	1,048,800	1.3800	21.08	20.92	21.23	21.08	21.08	49,765	21.075	0.73%
1997-04-04	0	1.370	1.370	1.380	1.350	1.370	1,178,400	1,610,740	1.3669	20.92	20.92	21.08	20.62	20.92	77,161	20.875	-1.44%
1997-04-03	0	1.390	1.350	1.390	1.370	1.390	408,000	561,040	1.3751	21.23	20.62	21.23	20.92	21.23	26,716	21.000	-1.42%
1997-04-02	0	1.410	1.350	1.410	-	-	0	0	-	21.53	20.62	21.53	-	-	0	-	0.00%
1997-04-01	0	1.410	1.350	1.420	-	-	0	0	-	21.53	20.62	21.69	-	-	0	-	0.00%
1997-03-27	0	1.410	1.400	1.430	1.400	1.420	830,000	1,171,700	1.4117	21.53	21.38	21.84	21.38	21.69	54,348	21.559	-1.40%
1997-03-26	0	1.430	1.430	1.440	1.430	1.450	2,054,000	2,952,720	1.4375	21.84	21.84	21.99	21.84	22.14	134,495	21.954	0.00%
1997-03-25	0	1.430	1.430	1.440	1.430	1.470	884,000	1,282,820	1.4512	21.84	21.84	21.99	21.84	22.45	57,884	22.162	-2.05%
1997-03-24	0	1.460	1.460	1.490	1.430	1.470	458,000	664,880	1.4517	22.30	22.30	22.76	21.84	22.45	29,990	22.170	-2.01%
1997-03-21	0	1.490	1.460	1.490	1.460	1.490	330,000	484,700	1.4688	22.76	22.30	22.76	22.30	22.76	21,608	22.431	0.00%
1997-03-20	0	1.490	1.490	1.520	1.490	1.540	2,149,990	3,219,486	1.4974	22.76	22.76	23.21	22.76	23.52	140,781	22.869	-1.32%
1997-03-19	0	1.510	1.510	1.520	1.480	1.520	1,548,800	2,338,312	1.5098	23.06	23.06	23.21	22.60	23.21	101,415	23.057	2.03%
1997-03-18	0	1.480	1.480	1.490	1.470	1.500	1,230,669	1,822,930	1.4813	22.60	22.60	22.76	22.45	22.91	80,584	22.622	-1.33%
1997-03-17	0	1.500	1.500	1.510	1.480	1.540	3,654,145	5,507,651	1.5072	22.91	22.91	23.06	22.60	23.52	239,272	23.018	2.04%
1997-03-14	0	1.470	1.460	1.470	1.400	1.470	1,920,000	2,767,540	1.4414	22.45	22.30	22.45	21.38	22.45	125,721	22.013	1.38%
1997-03-13	0	1.450	1.450	1.460	1.400	1.450	726,330	1,034,329	1.4240	22.14	22.14	22.30	21.38	22.14	47,560	21.748	0.69%
1997-03-12	0	1.440	1.430	1.440	1.430	1.480	1,190,128	1,722,178	1.4471	21.99	21.84	21.99	21.84	22.60	77,929	22.099	-0.69%
1997-03-11	0	1.450	1.440	1.460	1.440	1.540	4,298,400	6,390,668	1.4868	22.14	21.99	22.30	21.99	23.52	281,458	22.706	1.40%
1997-03-10	0	1.430	1.430	1.440	1.420	1.540	4,805,973	7,065,319	1.4701	21.84	21.84	21.99	21.69	23.52	314,694	22.451	-1.38%
1997-03-07	0	1.450	1.450	1.460	1.380	1.460	2,357,600	3,327,800	1.4115	22.14	22.14	22.30	21.08	22.30	154,375	21.557	5.07%
1997-03-06	0	1.380	1.350	1.360	1.350	1.450	13,144,813	18,439,858	1.4028	21.08	20.62	20.77	20.62	22.14	860,718	21.424	1.47%
1997-03-05	0	1.360	1.340	1.360	1.330	1.360	994,778	1,335,333	1.3423	20.77	20.46	20.77	20.31	20.77	65,138	20.500	3.03%
1997-03-04	0	1.320	1.320	1.330	1.290	1.320	1,822,384	2,376,527	1.3041	20.16	20.16	20.31	19.70	20.16	119,329	19.916	-0.75%
1997-03-03	0	1.330	1.320	1.330	1.300	1.370	2,524,560	3,371,010	1.3353	20.31	20.16	20.31	19.85	20.92	165,307	20.392	1.53%
1997-02-28	0	1.310	1.280	1.310	1.270	1.320	1,485,200	1,923,316	1.2950	20.01	19.55	20.01	19.40	20.16	97,250	19.777	2.34%
1997-02-27	0	1.280	1.280	1.290	1.240	1.300	1,368,800	1,736,736	1.2688	19.55	19.55	19.70	18.94	19.85	89,629	19.377	-0.78%
1997-02-26	0	1.290	1.240	1.300	1.160	1.290	550,000	683,800	1.2433	19.70	18.94	19.85	17.72	19.70	36,014	18.987	11.21%
1997-02-25	0	1.160	1.140	1.170	1.100	1.160	182,000	203,920	1.1204	17.72	17.41	17.87	16.80	17.72	11,917	17.111	5.45%
1997-02-24	0	1.100	1.090	1.120	1.060	1.100	200,000	218,800	1.0940	16.80	16.65	17.10	16.19	16.80	13,096	16.707	3.77%
1997-02-21	0	1.060	1.060	1.110	1.060	1.070	138,000	147,480	1.0687	16.19	16.19	16.95	16.19	16.34	9,036	16.321	-4.50%
1997-02-20	0	1.110	1.080	1.110	1.090	1.120	200,000	221,000	1.1050	16.95	16.49	16.95	16.65	17.10	13,096	16.875	5.71%
1997-02-19	0	1.050	1.030	-	-	-	0	0	-	16.04	15.73	-	-	-	0	-	0.00%
1997-02-18	0	1.050	1.030	1.090	1.030	1.050	460,000	476,500	1.0359	16.04	15.73	16.65	15.73	16.04	30,121	15.820	-1.87%
1997-02-17	0	1.070	1.070	1.090	1.070	1.100	518,000	559,000	1.0792	16.34	16.34	16.65	16.34	16.80	33,918	16.481	-4.46%
1997-02-14	0	1.120	1.100	1.150	1.090	1.120	308,000	340,220	1.1046	17.10	16.80	17.56	16.65	17.10	20,168	16.870	1.82%
1997-02-13	0	1.100	1.100	1.130	1.100	1.100	182,000	200,200	1.1000	16.80	16.80	17.26	16.80	16.80	11,917	16.799	0.00%
1997-02-12	0	1.100	1.090	1.110	1.100	1.100	100,000	110,000	1.1000	16.80	16.65	16.95	16.80	16.80	6,548	16.799	-0.90%
1997-02-11	0	1.110	1.110	-	1.080	1.080	50,000	54,000	1.0800	16.95	16.95	-	16.49	16.49	3,274	16.494	0.00%
1997-02-10	0	1.110	1.100	-	1.100	1.120	774,000	853,740	1.1030	16.95	16.80	-	16.80	17.10	50,681	16.845	2.78%
1997-02-05	0	1.080	1.050	1.090	1.080	1.110	268,000	294,500	1.0989	16.49	16.04	16.65	16.49	16.95	17,549	16.782	0.00%
1997-02-04	0	1.080	1.080	1.100	1.050	1.080	614,000	653,580	1.0645	16.49	16.49	16.80	16.04	16.49	40,205	16.256	4.85%
1997-02-03	0	1.030	1.030	1.060	1.030	1.060	686,000	718,580	1.0475	15.73	15.73	16.19	15.73	16.19	44,919	15.997	-0.96%
1997-01-31	0	1.040	1.040	1.050	1.040	1.050	100,000	104,500	1.0450	15.88	15.88	16.04	15.88	16.04	6,548	15.959	0.97%
1997-01-30	0	1.030	1.030	1.080	1.030	1.060	240,000	250,200	1.0425	15.73	15.73	16.49	15.73	16.19	15,715	15.921	-2.83%
1997-01-29	0	1.060	1.040	-	1.040	1.060	580,000	606,500	1.0457	16.19	15.88	-	15.88	16.19	37,978	15.970	0.00%
1997-01-28	0	1.060	1.050	-	1.050	1.060	1,256,000	1,323,700	1.0539	16.19	16.04	-	16.04	16.19	82,242	16.095	0.95%
1997-01-27	0	1.050	1.040	1.050	-	-	0	0	-	16.04	15.88	16.04	-	-	0	-	-0.28%
1997-01-24	0	1.053	1.030	1.060	-	-	0	0	-	16.08	15.73	16.19	-	-	0	-	-0.03%
1997-01-23	0	1.100	1.080	1.100	1.060	1.100	734,000	798,760	1.0882	16.09	15.79	16.09	15.50	16.09	50,191	15.914	0.92%
1997-01-22	0	1.090	1.080	1.110	1.070	1.120	280,000	306,880	1.0960	15.94	15.79	16.23	15.65	16.38	19,147	16.028	-2.68%
1997-01-21	0	1.120	1.100	1.120	1.100	1.120	464,000	512,960	1.1055	16.38	16.09	16.38	16.09	16.38	31,729	16.167	2.75%
1997-01-20	0	1.090	1.090	1.100	1.050	1.100	2,460,700	2,654,740	1.0789	15.94	15.94	16.09	15.36	16.09	168,264	15.777	0.93%
1997-01-17	0	1.080	1.040	1.120	1.040	1.080	302,000	317,380	1.0509	15.79	15.21	16.38	15.21	15.79	20,651	15.369	6.93%
1997-01-16	0	1.010	1.010	1.020	0.990	1.020	374,000	377,080	1.0082	14.77	14.77	14.92	14.48	14.92	25,574	14.744	-2.88%
1997-01-15	0	1.040	1.020	1.040	1.030	1.060	224,000	231,640	1.0341	15.21	14.92	15.21	15.06	15.50	15,317	15.123	-0.95%
1997-01-14	0	1.050	1.000	1.050	0.970	1.060	720,000	728,600	1.0119	15.36	14.62	15.36	14.19	15.50	49,234	14.799	-2.78%
1997-01-13	0	1.080	1.060	1.090	-	-	0	0	-	15.79	15.50	15.94	-	-	0	-	0.00%
1997-01-10	0	1.080	1.070	1.100	1.080	1.080	460,000	496,800	1.0800	15.79	15.65	16.09	15.79	15.79	31,455	15.794	0.93%
1997-01-09	0	1.070	1.050	1.070	1.070	1.100	440,000	476,500	1.0830	15.65	15.36	15.65	15.65	16.09	30,087	15.837	0.00%
1997-01-08	0	1.070	1.060	1.070	1.050	1.120	902,000	976,020	1.0821	15.65	15.50	15.65	15.36	16.38	61,679	15.824	-0.93%
1997-01-07	0	1.080	1.080	1.120	1.080	1.120	210,000	233,200	1.1105	15.79	15.79	16.38	15.79	16.38	14,360	16.240	-3.57%
1997-01-06	0	1.120	1.100	1.120	1.080	1.140	926,000	1,017,180	1.0985	16.38	16.09	16.38	15.79	16.67	63,321	16.064	3.70%
1997-01-03	0	1.080	1.050	1.080	1.020	1.100	520,000	545,000	1.0481	15.79	15.36	15.79	14.92	16.09	35,558	15.327	1.89%
1997-01-02	0	1.060	-	1.100	1.060	1.060	100,000	106,000	1.0600	15.50	-	16.09	15.50	15.50	6,838	15.501	-0.47%
1996-12-31	0	1.090	1.080	1.110	1.090	1.150	770,000	846,700	1.0996	15.57	15.43	15.86	15.57	16.43	53,889	15.712	-3.54%
1996-12-30	0	1.130	1.130	1.150	1.070	1.140	2,292,000	2,562,680	1.1181	16.15	16.15	16.43	15.29	16.29	160,408	15.976	2.73%
1996-12-27	0	1.100	1.060	-	1.100	1.150	254,000	285,020	1.1221	15.72	15.15	-	15.72	16.43	17,776	16.034	-4.35%
1996-12-24	0	1.150	1.140	1.220	1.150	1.150	100,000	115,000	1.1500	16.43	16.29	17.43	16.43	16.43	6,999	16.432	-3.36%
1996-12-23	0	1.190	1.190	1.250	1.180	1.200	64,000	75,720	1.1831	17.00	17.00	17.86	16.86	17.15	4,479	16.905	1.71%
1996-12-20	0	1.170	1.140	1.170	1.170	1.170	16,000	18,720	1.1700	16.72	16.29	16.72	16.72	16.72	1,120	16.718	0.00%
1996-12-19	0	1.170	1.140	1.220	1.170	1.170	1,558,000	1,822,860	1.1700	16.72	16.29	17.43	16.72	16.72	109,038	16.718	3.54%
1996-12-18	0	1.130	1.130	1.150	1.130	1.170	280,000	319,080	1.1396	16.15	16.15	16.43	16.15	16.72	19,596	16.283	-4.24%
1996-12-17	0	1.180	1.160	1.220	1.170	1.180	180,000	212,100	1.1783	16.86	16.57	17.43	16.72	16.86	12,597	16.837	0.00%
1996-12-16	0	1.180	1.180	1.250	1.180	1.200	350,000	418,000	1.1943	16.86	16.86	17.86	16.86	17.15	24,495	17.065	-1.67%
1996-12-13	0	1.200	1.180	1.250	1.200	1.200	124,000	148,800	1.2000	17.15	16.86	17.86	17.15	17.15	8,678	17.146	0.00%
1996-12-12	0	1.200	-	1.230	-	-	0	0	-	17.15	-	17.57	-	-	0	-	0.00%
1996-12-11	0	1.200	-	1.250	1.200	1.300	184,000	231,540	1.2584	17.15	-	17.86	17.15	18.58	12,877	17.980	-6.98%
1996-12-10	0	1.290	1.280	1.290	1.230	1.310	2,770,000	3,516,900	1.2696	18.43	18.29	18.43	17.57	18.72	193,861	18.141	1.57%
1996-12-09	0	1.270	1.250	-	1.060	1.270	178,000	198,360	1.1144	18.15	17.86	-	15.15	18.15	12,457	15.923	18.69%
1996-12-06	0	1.070	1.070	1.120	1.070	1.100	40,000	43,400	1.0850	15.29	15.29	16.00	15.29	15.72	2,799	15.503	-7.76%
1996-12-05	0	1.160	1.160	-	1.160	1.160	96,000	111,360	1.1600	16.57	16.57	-	16.57	16.57	6,719	16.575	-3.33%
1996-12-04	0	1.200	1.190	1.250	1.190	1.200	130,000	155,500	1.1962	17.15	17.00	17.86	17.00	17.15	9,098	17.091	0.00%
1996-12-03	0	1.200	1.200	1.260	1.200	1.200	10,000	12,000	1.2000	17.15	17.15	18.00	17.15	17.15	700	17.146	-3.23%
1996-12-02	0	1.240	1.240	1.270	1.240	1.240	50,000	62,000	1.2400	17.72	17.72	18.15	17.72	17.72	3,499	17.718	-2.36%
1996-11-29	0	1.270	1.240	1.300	1.270	1.270	250,000	317,500	1.2700	18.15	17.72	18.58	18.15	18.15	17,496	18.147	-2.31%
1996-11-28	0	1.300	-	1.300	-	-	0	0	-	18.58	-	18.58	-	-	0	-	0.00%
1996-11-27	0	1.300	1.260	1.320	-	-	0	0	-	18.58	18.00	18.86	-	-	0	-	0.00%
1996-11-26	0	1.300	1.300	1.310	1.300	1.310	390,000	507,500	1.3013	18.58	18.58	18.72	18.58	18.72	27,294	18.594	4.00%
1996-11-25	0	1.250	1.250	1.260	1.240	1.240	38,000	47,120	1.2400	17.86	17.86	18.00	17.72	17.72	2,659	17.718	0.81%
1996-11-22	0	1.240	1.220	1.240	1.240	1.270	350,000	435,600	1.2446	17.72	17.43	17.72	17.72	18.15	24,495	17.783	-2.36%
1996-11-21	0	1.270	1.260	1.300	1.260	1.280	160,000	203,200	1.2700	18.15	18.00	18.58	18.00	18.29	11,198	18.147	-0.78%
1996-11-20	0	1.280	1.270	1.310	1.280	1.290	136,000	174,280	1.2815	18.29	18.15	18.72	18.29	18.43	9,518	18.310	0.00%
1996-11-19	0	1.280	1.280	1.290	1.280	1.320	358,000	462,880	1.2930	18.29	18.29	18.43	18.29	18.86	25,055	18.475	-3.03%
1996-11-18	0	1.320	1.310	1.340	1.300	1.320	220,000	289,400	1.3155	18.86	18.72	19.15	18.58	18.86	15,397	18.796	0.76%
1996-11-15	0	1.310	1.300	1.320	1.300	1.320	210,000	275,100	1.3100	18.72	18.58	18.86	18.58	18.86	14,697	18.718	-0.76%
1996-11-14	0	1.320	1.310	1.360	1.320	1.360	1,000,000	1,339,100	1.3391	18.86	18.72	19.43	18.86	19.43	69,986	19.134	0.00%
1996-11-13	0	1.320	1.310	1.330	1.320	1.330	350,000	464,500	1.3271	18.86	18.72	19.00	18.86	19.00	24,495	18.963	-1.49%
1996-11-12	0	1.340	1.330	1.350	1.340	1.360	340,000	458,900	1.3497	19.15	19.00	19.29	19.15	19.43	23,795	19.285	-0.74%
1996-11-11	0	1.350	1.340	1.350	1.320	1.350	586,000	786,000	1.3413	19.29	19.15	19.29	18.86	19.29	41,012	19.165	0.75%
1996-11-08	0	1.340	1.330	1.350	1.320	1.420	2,104,000	2,832,260	1.3461	19.15	19.00	19.29	18.86	20.29	147,250	19.234	-5.63%
1996-11-07	0	1.420	1.410	1.420	1.410	1.500	1,942,000	2,797,140	1.4403	20.29	20.15	20.29	20.15	21.43	135,913	20.580	-1.39%
1996-11-06	0	1.440	1.430	1.440	1.440	1.480	2,906,000	4,245,480	1.4609	20.58	20.43	20.58	20.58	21.15	203,379	20.875	-0.69%
1996-11-05	0	1.450	1.440	1.450	1.410	1.450	4,466,000	6,376,880	1.4279	20.72	20.58	20.72	20.15	20.72	312,557	20.402	2.84%
1996-11-04	0	1.410	1.400	1.410	1.360	1.410	1,612,000	2,233,180	1.3853	20.15	20.00	20.15	19.43	20.15	112,817	19.795	2.92%
1996-11-01	0	1.370	1.350	1.380	1.330	1.370	1,260,000	1,695,140	1.3453	19.58	19.29	19.72	19.00	19.58	88,182	19.223	0.74%
1996-10-31	0	1.360	1.350	1.360	1.360	1.400	1,356,000	1,868,540	1.3780	19.43	19.29	19.43	19.43	20.00	94,901	19.689	0.00%
1996-10-30	0	1.360	1.350	1.360	1.330	1.390	3,318,000	4,492,960	1.3541	19.43	19.29	19.43	19.00	19.86	232,213	19.348	4.62%
1996-10-29	0	1.300	1.290	1.300	1.170	1.320	1,070,000	1,369,100	1.2795	18.58	18.43	18.58	16.72	18.86	74,885	18.283	11.11%
1996-10-28	0	1.170	1.170	1.190	1.160	1.180	192,000	224,740	1.1705	16.72	16.72	17.00	16.57	16.86	13,437	16.725	3.54%
1996-10-25	0	1.130	1.120	-	-	-	0	0	-	16.15	16.00	-	-	-	0	-	0.00%
1996-10-24	0	1.130	1.130	1.160	1.130	1.130	90,000	101,700	1.1300	16.15	16.15	16.57	16.15	16.15	6,299	16.146	0.00%
1996-10-23	0	1.130	1.130	1.180	1.130	1.130	100,000	113,000	1.1300	16.15	16.15	16.86	16.15	16.15	6,999	16.146	-0.88%
1996-10-22	0	1.140	1.140	1.180	1.140	1.150	30,000	34,360	1.1453	16.29	16.29	16.86	16.29	16.43	2,100	16.365	-0.87%
1996-10-18	0	1.150	1.150	1.180	1.150	1.150	20,000	23,000	1.1500	16.43	16.43	16.86	16.43	16.43	1,400	16.432	0.00%
1996-10-17	0	1.150	1.150	1.180	1.130	1.150	505,239	573,833	1.1358	16.43	16.43	16.86	16.15	16.43	35,360	16.228	1.77%
1996-10-16	0	1.130	1.130	1.170	1.130	1.130	191,239	215,989	1.1294	16.15	16.15	16.72	16.15	16.15	13,384	16.138	0.00%
1996-10-15	0	1.130	1.130	1.150	1.130	1.140	326,000	368,880	1.1315	16.15	16.15	16.43	16.15	16.29	22,815	16.168	0.00%
1996-10-14	0	1.130	1.130	1.150	1.130	1.130	68,000	76,840	1.1300	16.15	16.15	16.43	16.15	16.15	4,759	16.146	-2.59%
1996-10-11	0	1.160	1.140	1.180	-	-	0	0	-	16.57	16.29	16.86	-	-	0	-	0.00%
1996-10-10	0	1.160	1.150	1.160	1.160	1.160	100,000	116,000	1.1600	16.57	16.43	16.57	16.57	16.57	6,999	16.575	-2.52%
1996-10-09	0	1.190	1.190	1.210	1.190	1.220	540,000	651,300	1.2061	17.00	17.00	17.29	17.00	17.43	37,792	17.234	-0.83%
1996-10-08	0	1.200	1.200	1.210	1.170	1.230	520,000	625,200	1.2023	17.15	17.15	17.29	16.72	17.57	36,393	17.179	3.45%
1996-10-07	0	1.160	1.140	1.180	1.160	1.160	60,000	69,600	1.1600	16.57	16.29	16.86	16.57	16.57	4,199	16.575	0.00%
1996-10-04	0	1.160	1.160	1.200	1.160	1.200	254,000	298,040	1.1734	16.57	16.57	17.15	16.57	17.15	17,776	16.766	-1.69%
1996-10-03	0	1.180	1.160	1.190	-	-	0	0	-	16.86	16.57	17.00	-	-	0	-	0.00%
1996-10-02	0	1.180	1.170	1.180	1.160	1.180	130,000	151,900	1.1685	16.86	16.72	16.86	16.57	16.86	9,098	16.696	-1.67%
1996-10-01	0	1.200	1.180	1.200	1.190	1.200	130,000	155,400	1.1954	17.15	16.86	17.15	17.00	17.15	9,098	17.080	0.00%
1996-09-30	0	1.200	1.190	1.230	1.200	1.230	416,000	503,200	1.2096	17.15	17.00	17.57	17.15	17.57	29,114	17.284	0.00%
1996-09-27	0	1.200	1.190	1.210	1.180	1.210	134,000	160,220	1.1957	17.15	17.00	17.29	16.86	17.29	9,378	17.084	3.45%
1996-09-26	0	1.160	1.160	1.200	1.160	1.200	360,000	425,000	1.1806	16.57	16.57	17.15	16.57	17.15	25,195	16.868	-3.33%
1996-09-25	0	1.200	-	1.220	1.200	1.220	250,001	302,201	1.2088	17.15	-	17.43	17.15	17.43	17,497	17.272	-0.83%
1996-09-24	0	1.210	1.210	1.260	1.180	1.180	74,000	87,320	1.1800	17.29	17.29	18.00	16.86	16.86	5,179	16.861	-1.63%
1996-09-23	0	1.230	1.230	1.260	1.230	1.260	270,000	333,960	1.2369	17.57	17.57	18.00	17.57	18.00	18,896	17.673	-1.60%
1996-09-20	0	1.250	1.240	1.250	1.250	1.250	74,000	92,500	1.2500	17.86	17.72	17.86	17.86	17.86	5,179	17.861	0.81%
1996-09-19	0	1.240	1.240	1.270	1.230	1.250	366,000	454,780	1.2426	17.72	17.72	18.15	17.57	17.86	25,615	17.755	-0.80%
1996-09-18	0	1.250	1.250	1.300	1.250	1.280	250,000	314,700	1.2588	17.86	17.86	18.58	17.86	18.29	17,496	17.986	-3.10%
1996-09-17	0	1.290	1.290	1.300	1.280	1.330	920,000	1,191,800	1.2954	18.43	18.43	18.58	18.29	19.00	64,387	18.510	-2.27%
1996-09-16	0	1.320	1.320	1.340	1.320	1.350	438,000	584,040	1.3334	18.86	18.86	19.15	18.86	19.29	30,654	19.053	-2.22%
1996-09-13	0	1.350	1.350	1.360	1.330	1.420	3,754,000	5,182,400	1.3805	19.29	19.29	19.43	19.00	20.29	262,727	19.725	-2.17%
1996-09-12	0	1.380	1.370	1.380	1.280	1.380	3,790,000	5,085,900	1.3419	19.72	19.58	19.72	18.29	19.72	265,246	19.174	7.81%
1996-09-11	0	1.280	1.260	1.280	-	-	0	0	-	18.29	18.00	18.29	-	-	0	-	0.00%
1996-09-10	0	1.280	1.250	1.280	-	-	0	0	-	18.29	17.86	18.29	-	-	0	-	0.00%
1996-09-09	0	1.280	1.280	-	1.280	1.280	420,000	537,600	1.2800	18.29	18.29	-	18.29	18.29	29,394	18.289	0.00%
1996-09-06	0	1.280	1.250	1.280	1.280	1.280	34,000	43,520	1.2800	18.29	17.86	18.29	18.29	18.29	2,380	18.289	0.00%
1996-09-05	0	1.280	1.270	1.300	1.270	1.280	120,000	152,600	1.2717	18.29	18.15	18.58	18.15	18.29	8,398	18.170	0.79%
1996-09-04	0	1.270	1.270	1.340	1.270	1.300	710,000	913,300	1.2863	18.15	18.15	19.15	18.15	18.58	49,690	18.380	-3.05%
1996-09-03	0	1.310	1.280	1.350	1.310	1.330	1,440,000	1,897,800	1.3179	18.72	18.29	19.29	18.72	19.00	100,780	18.831	-3.68%
1996-09-02	0	1.360	1.320	1.360	-	-	0	0	-	19.43	18.86	19.43	-	-	0	-	-2.16%
1996-08-30	0	1.390	1.340	1.400	1.340	1.390	130,000	176,280	1.3560	19.86	19.15	20.00	19.15	19.86	9,098	19.375	3.89%
1996-08-29	0	1.430	1.440	1.490	1.390	1.450	1,482,000	2,093,240	1.4124	19.12	19.25	19.92	18.58	19.39	110,851	18.883	0.70%
1996-08-28	0	1.420	1.410	1.420	1.410	1.420	826,000	1,167,040	1.4129	18.98	18.85	18.98	18.85	18.98	61,783	18.889	-0.70%
1996-08-27	0	1.430	1.430	1.440	1.430	1.430	276,000	394,680	1.4300	19.12	19.12	19.25	19.12	19.12	20,644	19.118	-0.69%
1996-08-23	0	1.440	1.430	1.440	1.440	1.440	80,000	115,200	1.4400	19.25	19.12	19.25	19.25	19.25	5,984	19.252	-0.69%
1996-08-22	0	1.450	1.430	1.450	1.430	1.450	340,000	487,200	1.4329	19.39	19.12	19.39	19.12	19.39	25,431	19.157	1.40%
1996-08-21	0	1.430	1.430	1.450	1.430	1.440	410,000	586,400	1.4302	19.12	19.12	19.39	19.12	19.25	30,667	19.121	-0.69%
1996-08-20	0	1.440	1.430	1.450	1.440	1.460	230,000	333,500	1.4500	19.25	19.12	19.39	19.25	19.52	17,204	19.386	-1.37%
1996-08-19	0	1.460	1.430	1.460	1.460	1.460	86,000	125,560	1.4600	19.52	19.12	19.52	19.52	19.52	6,433	19.519	0.00%
1996-08-16	0	1.460	1.460	1.470	1.450	1.460	340,000	495,600	1.4576	19.52	19.52	19.65	19.39	19.52	25,431	19.488	0.00%
1996-08-15	0	1.460	1.450	1.470	1.460	1.470	912,000	1,336,000	1.4649	19.52	19.39	19.65	19.52	19.65	68,216	19.585	-0.68%
1996-08-14	0	1.470	1.470	1.480	1.450	1.470	902,000	1,319,620	1.4630	19.65	19.65	19.79	19.39	19.65	67,468	19.559	0.68%
1996-08-13	0	1.460	1.460	1.470	1.450	1.470	1,250,000	1,822,900	1.4583	19.52	19.52	19.65	19.39	19.65	93,498	19.497	0.69%
1996-08-12	0	1.450	1.440	1.450	1.440	1.460	668,000	968,100	1.4493	19.39	19.25	19.39	19.25	19.52	49,965	19.376	1.40%
1996-08-09	0	1.430	1.430	1.450	1.430	1.480	1,272,000	1,854,160	1.4577	19.12	19.12	19.39	19.12	19.79	95,143	19.488	-1.38%
1996-08-08	0	1.450	1.440	1.460	1.450	1.520	23,832,000	34,649,440	1.4539	19.39	19.25	19.52	19.39	20.32	1,782,587	19.438	0.69%
1996-08-07	0	1.440	1.430	1.440	1.390	1.460	2,180,000	3,103,460	1.4236	19.25	19.12	19.25	18.58	19.52	163,060	19.033	1.41%
1996-08-06	0	1.420	1.410	1.420	1.420	1.420	392,000	556,640	1.4200	18.98	18.85	18.98	18.98	18.98	29,321	18.984	-0.70%
1996-08-05	0	1.430	1.420	1.440	1.410	1.440	500,000	712,800	1.4256	19.12	18.98	19.25	18.85	19.25	37,399	19.059	-0.69%
1996-08-02	0	1.440	1.430	1.450	1.440	1.450	290,000	417,800	1.4407	19.25	19.12	19.39	19.25	19.39	21,691	19.261	-0.69%
1996-08-01	0	1.450	1.430	1.450	1.450	1.460	204,000	297,240	1.4571	19.39	19.12	19.39	19.39	19.52	15,259	19.480	0.00%
1996-07-31	0	1.450	1.440	1.450	1.420	1.450	566,000	814,140	1.4384	19.39	19.25	19.39	18.98	19.39	42,336	19.231	1.40%
1996-07-30	0	1.430	1.410	1.440	1.430	1.440	112,000	160,320	1.4314	19.12	18.85	19.25	19.12	19.25	8,377	19.137	-1.38%
1996-07-29	0	1.450	1.430	1.450	1.420	1.460	1,090,000	1,562,000	1.4330	19.39	19.12	19.39	18.98	19.52	81,530	19.159	1.40%
1996-07-26	0	1.430	1.430	1.440	1.430	1.460	590,000	853,900	1.4473	19.12	19.12	19.25	19.12	19.52	44,131	19.349	-0.69%
1996-07-25	0	1.440	1.440	1.460	1.440	1.470	1,066,000	1,549,580	1.4536	19.25	19.25	19.52	19.25	19.65	79,735	19.434	-1.37%
1996-07-24	0	1.460	1.450	1.470	1.460	1.480	1,562,000	2,285,640	1.4633	19.52	19.39	19.65	19.52	19.79	116,835	19.563	-2.67%
1996-07-23	0	1.500	1.500	1.510	1.490	1.500	418,000	626,500	1.4988	20.05	20.05	20.19	19.92	20.05	31,266	20.038	-0.66%
1996-07-22	0	1.510	1.500	1.520	1.510	1.550	240,000	367,700	1.5321	20.19	20.05	20.32	20.19	20.72	17,952	20.483	-2.58%
1996-07-19	0	1.550	1.540	1.560	1.470	1.550	2,054,000	3,099,080	1.5088	20.72	20.59	20.86	19.65	20.72	153,635	20.172	4.73%
1996-07-18	0	1.480	1.460	1.480	1.470	1.490	894,000	1,317,380	1.4736	19.79	19.52	19.79	19.65	19.92	66,869	19.701	1.37%
1996-07-17	0	1.460	1.450	1.460	1.450	1.470	540,000	789,200	1.4615	19.52	19.39	19.52	19.39	19.65	40,391	19.539	0.00%
1996-07-16	0	1.460	1.460	1.470	1.430	1.470	1,538,000	2,237,880	1.4551	19.52	19.52	19.65	19.12	19.65	115,039	19.453	0.00%
1996-07-15	0	1.460	1.450	1.460	1.420	1.460	2,310,000	3,320,460	1.4374	19.52	19.39	19.52	18.98	19.52	172,783	19.217	0.00%
1996-07-12	0	1.460	1.460	1.480	1.450	1.480	5,328,000	7,768,840	1.4581	19.52	19.52	19.79	19.39	19.79	398,524	19.494	-1.35%
1996-07-11	0	1.480	1.480	1.490	1.470	1.550	4,510,000	6,745,720	1.4957	19.79	19.79	19.92	19.65	20.72	337,339	19.997	-3.27%
1996-07-10	0	1.530	1.520	1.530	1.500	1.600	3,680,000	5,667,380	1.5400	20.46	20.32	20.46	20.05	21.39	275,257	20.589	-2.55%
1996-07-09	0	1.570	1.570	1.580	1.570	1.600	4,158,000	6,576,580	1.5817	20.99	20.99	21.12	20.99	21.39	311,010	21.146	-0.63%
1996-07-08	0	1.580	1.580	1.590	1.580	1.610	1,594,000	2,534,860	1.5903	21.12	21.12	21.26	21.12	21.52	119,228	21.261	-3.07%
1996-07-05	0	1.630	1.620	1.640	1.630	1.670	1,420,000	2,341,500	1.6489	21.79	21.66	21.93	21.79	22.33	106,213	22.045	-2.40%
1996-07-04	0	1.670	1.660	1.680	1.620	1.670	3,024,000	4,986,700	1.6490	22.33	22.19	22.46	21.66	22.33	226,189	22.047	2.45%
1996-07-03	0	1.630	1.630	1.640	1.630	1.660	1,546,000	2,538,280	1.6418	21.79	21.79	21.93	21.79	22.19	115,638	21.950	-1.81%
1996-07-02	0	1.660	1.650	1.670	1.660	1.720	7,380,000	12,405,540	1.6810	22.19	22.06	22.33	22.19	23.00	552,010	22.473	-2.92%
1996-07-01	0	1.710	1.700	1.710	1.680	1.710	12,854,000	21,501,520	1.6727	22.86	22.73	22.86	22.46	22.86	961,454	22.364	1.18%
1996-06-28	0	1.690	1.690	1.700	1.670	1.700	10,832,000	18,225,980	1.6826	22.59	22.59	22.73	22.33	22.73	810,212	22.495	1.81%
1996-06-27	0	1.660	1.660	1.670	1.630	1.670	2,266,000	3,743,540	1.6520	22.19	22.19	22.33	21.79	22.33	169,492	22.087	0.61%
1996-06-26	0	1.650	1.640	1.650	1.630	1.650	7,704,000	12,537,560	1.6274	22.06	21.93	22.06	21.79	22.06	576,244	21.757	0.61%
1996-06-25	0	1.640	1.640	1.650	1.620	1.670	2,670,000	4,395,540	1.6463	21.93	21.93	22.06	21.66	22.33	199,711	22.010	-0.61%
1996-06-24	0	1.650	1.650	1.660	1.650	1.690	6,820,000	11,179,720	1.6393	22.06	22.06	22.19	22.06	22.59	510,123	21.916	2.48%
1996-06-21	0	1.610	1.610	1.620	1.610	1.630	1,134,000	1,833,480	1.6168	21.52	21.52	21.66	21.52	21.79	84,821	21.616	1.90%
1996-06-19	0	1.580	1.570	1.580	1.550	1.610	1,808,000	2,838,740	1.5701	21.12	20.99	21.12	20.72	21.52	135,235	20.991	1.28%
1996-06-18	0	1.560	1.550	1.560	1.560	1.590	356,000	559,980	1.5730	20.86	20.72	20.86	20.86	21.26	26,628	21.030	-1.27%
1996-06-14	0	1.580	1.580	1.590	1.580	1.600	1,122,000	1,782,060	1.5883	21.12	21.12	21.26	21.12	21.39	83,923	21.234	-0.63%
1996-06-13	0	1.590	1.590	1.600	1.590	1.610	2,040,000	3,254,800	1.5955	21.26	21.26	21.39	21.26	21.52	152,588	21.331	-1.24%
1996-06-12	0	1.610	1.600	1.610	1.600	1.610	1,558,000	2,506,400	1.6087	21.52	21.39	21.52	21.39	21.52	116,535	21.508	0.62%
1996-06-11	0	1.600	1.590	1.610	1.580	1.620	960,000	1,532,200	1.5960	21.39	21.26	21.52	21.12	21.66	71,806	21.338	-1.84%
1996-06-10	0	1.630	1.620	1.630	1.620	1.650	716,000	1,165,580	1.6279	21.79	21.66	21.79	21.66	22.06	53,555	21.764	-2.40%
1996-06-07	0	1.670	1.660	1.670	1.620	1.700	2,926,000	4,855,740	1.6595	22.33	22.19	22.33	21.66	22.73	218,859	22.187	2.45%
1996-06-06	0	1.630	1.630	1.640	1.590	1.660	3,776,000	6,127,920	1.6229	21.79	21.79	21.93	21.26	22.19	282,437	21.697	1.87%
1996-06-05	0	1.600	1.590	1.600	1.590	1.600	1,578,000	2,527,700	1.6018	21.39	21.26	21.39	21.26	21.39	118,031	21.416	0.00%
1996-06-04	0	1.600	1.600	1.610	1.590	1.610	622,000	997,200	1.6032	21.39	21.39	21.52	21.26	21.52	46,524	21.434	-0.62%
1996-06-03	0	1.610	1.610	1.620	1.600	1.650	7,462,000	12,154,980	1.6289	21.52	21.52	21.66	21.39	22.06	558,143	21.778	-4.17%
1996-05-31	0	1.680	1.670	1.680	1.640	1.680	6,728,000	11,109,800	1.6513	22.46	22.33	22.46	21.93	22.46	503,241	22.076	3.70%
1996-05-30	0	1.620	1.620	1.630	1.550	1.640	9,052,000	14,367,440	1.5872	21.66	21.66	21.79	20.72	21.93	677,072	21.220	3.18%
1996-05-29	0	1.570	1.560	1.580	1.520	1.570	2,970,000	4,609,860	1.5521	20.99	20.86	21.12	20.32	20.99	222,150	20.751	1.29%
1996-05-28	0	1.550	1.550	1.560	1.540	1.560	722,000	1,119,780	1.5509	20.72	20.72	20.86	20.59	20.86	54,004	20.735	-0.64%
1996-05-27	0	1.560	1.550	1.560	1.550	1.570	1,470,000	2,295,600	1.5616	20.86	20.72	20.86	20.72	20.99	109,953	20.878	1.30%
1996-05-24	0	1.540	1.530	1.540	1.520	1.550	6,056,000	9,282,980	1.5329	20.59	20.46	20.59	20.32	20.72	452,977	20.493	0.00%
1996-05-23	0	1.540	1.540	1.550	1.540	1.560	2,350,000	3,642,500	1.5500	20.59	20.59	20.72	20.59	20.86	175,775	20.722	-0.65%
1996-05-22	0	1.550	1.550	1.560	1.550	1.560	3,362,000	5,224,800	1.5541	20.72	20.72	20.86	20.72	20.86	251,471	20.777	-0.64%
1996-05-21	0	1.560	1.550	1.570	1.500	1.560	5,500,000	8,435,700	1.5338	20.86	20.72	20.99	20.05	20.86	411,389	20.505	3.31%
1996-05-20	0	1.510	1.510	1.530	1.510	1.560	3,672,000	5,609,420	1.5276	20.19	20.19	20.46	20.19	20.86	274,658	20.423	0.00%
1996-05-17	0	1.510	1.500	1.510	1.490	1.530	3,786,000	5,718,340	1.5104	20.19	20.05	20.19	19.92	20.46	283,185	20.193	-1.95%
1996-05-16	0	1.540	1.530	1.540	1.450	1.550	13,260,000	19,913,000	1.5017	20.59	20.46	20.59	19.39	20.72	991,822	20.077	6.21%
1996-05-15	0	1.450	1.450	1.460	1.300	1.490	22,236,000	29,844,280	1.3422	19.39	19.39	19.52	17.38	19.92	1,663,209	17.944	13.28%
1996-05-14	0	1.280	1.260	1.290	1.270	1.300	200,000	257,500	1.2875	17.11	16.85	17.25	16.98	17.38	14,960	17.213	4.07%
1996-05-13	0	1.230	1.220	-	1.230	1.230	20,000	24,600	1.2300	16.44	16.31	-	16.44	16.44	1,496	16.444	0.00%
1996-05-10	0	1.230	-	1.260	1.230	1.240	120,000	148,100	1.2342	16.44	-	16.85	16.44	16.58	8,976	16.500	-1.60%
1996-05-09	0	1.250	1.250	1.280	1.250	1.270	180,000	228,200	1.2678	16.71	16.71	17.11	16.71	16.98	13,464	16.949	-2.34%
1996-05-08	0	1.280	1.280	1.290	1.280	1.290	316,000	406,380	1.2860	17.11	17.11	17.25	17.11	17.25	23,636	17.193	-0.78%
1996-05-07	0	1.290	1.280	1.310	1.270	1.330	1,100,000	1,437,480	1.3068	17.25	17.11	17.51	16.98	17.78	82,278	17.471	-2.27%
1996-05-06	0	1.320	1.310	1.330	1.220	1.340	828,000	1,057,660	1.2774	17.65	17.51	17.78	16.31	17.91	61,933	17.078	6.45%
1996-05-03	0	1.240	1.230	1.250	1.220	1.250	630,000	782,200	1.2416	16.58	16.44	16.71	16.31	16.71	47,123	16.599	-1.59%
1996-05-02	0	1.260	1.260	1.280	1.230	1.280	1,428,000	1,803,020	1.2626	16.85	16.85	17.11	16.44	17.11	106,812	16.880	1.61%
1996-05-01	0	1.240	1.220	1.250	1.100	1.290	1,020,000	1,227,180	1.2031	16.58	16.31	16.71	14.71	17.25	76,294	16.085	10.71%
1996-04-30	0	1.120	1.120	1.140	1.120	1.140	150,000	169,000	1.1267	14.97	14.97	15.24	14.97	15.24	11,220	15.063	-1.75%
1996-04-29	0	1.140	1.140	1.160	1.100	1.170	298,000	340,740	1.1434	15.24	15.24	15.51	14.71	15.64	22,290	15.287	5.56%
1996-04-26	0	1.080	1.040	1.090	1.080	1.080	70,000	75,600	1.0800	14.44	13.90	14.57	14.44	14.44	5,236	14.439	0.93%
1996-04-25	0	1.070	1.040	-	1.020	1.070	124,000	127,320	1.0268	14.31	13.90	-	13.64	14.31	9,275	13.727	5.94%
1996-04-24	0	1.010	0.970	1.020	-	-	0	0	-	13.50	12.97	13.64	-	-	0	-	0.00%
1996-04-23	0	1.010	0.930	1.040	-	-	780,000	725,400	0.9300	13.50	12.43	13.90	-	-	58,342	12.433	0.00%
1996-04-22	0	1.010	0.980	1.040	1.010	1.010	30,000	30,300	1.0100	13.50	13.10	13.90	13.50	13.50	2,244	13.503	5.21%
1996-04-19	0	0.960	0.960	-	0.930	0.930	100,000	93,000	0.9300	12.83	12.83	-	12.43	12.43	7,480	12.433	-4.00%
1996-04-18	0	1.000	0.950	-	-	-	0	0	-	13.37	12.70	-	-	-	0	-	0.00%
1996-04-17	0	1.000	0.950	-	-	-	0	0	-	13.37	12.70	-	-	-	0	-	0.00%
1996-04-16	0	1.000	0.970	1.030	1.000	1.000	70,000	70,000	1.0000	13.37	12.97	13.77	13.37	13.37	5,236	13.369	3.09%
1996-04-15	0	0.970	0.970	1.020	0.970	0.970	50,000	48,500	0.9700	12.97	12.97	13.64	12.97	12.97	3,740	12.968	-3.00%
1996-04-12	0	1.000	0.960	1.000	1.000	1.000	100,000	100,000	1.0000	13.37	12.83	13.37	13.37	13.37	7,480	13.369	2.04%
1996-04-11	0	0.980	0.900	-	-	-	0	0	-	13.10	12.03	-	-	-	0	-	0.00%
1996-04-10	0	0.980	-	-	0.980	0.980	6,000	5,880	0.9800	13.10	-	-	13.10	13.10	449	13.102	-2.00%
1996-04-09	0	1.000	0.900	-	-	-	0	0	-	13.37	12.03	-	-	-	0	-	0.00%
1996-04-03	0	1.000	0.970	-	1.000	1.000	15,008,000	15,008,000	1.0000	13.37	12.97	-	13.37	13.37	1,122,569	13.369	6.38%
1996-04-02	0	0.940	0.940	-	-	-	0	0	-	12.57	12.57	-	-	-	0	-	0.00%
1996-04-01	0	0.940	0.940	1.000	0.940	0.940	10,000	9,400	0.9400	12.57	12.57	13.37	12.57	12.57	748	12.567	-1.05%
1996-03-29	0	0.950	0.930	1.000	-	-	0	0	-	12.70	12.43	13.37	-	-	0	-	0.00%
1996-03-28	0	0.950	0.940	1.000	-	-	0	0	-	12.70	12.57	13.37	-	-	0	-	0.00%
1996-03-27	0	0.950	0.950	1.000	-	-	0	0	-	12.70	12.70	13.37	-	-	0	-	1.06%
1996-03-26	0	0.940	0.900	1.000	0.940	0.980	80,000	76,000	0.9500	12.57	12.03	13.37	12.57	13.10	5,984	12.701	-6.93%
1996-03-25	0	1.010	0.920	1.010	0.940	1.010	290,000	282,100	0.9728	13.50	12.30	13.50	12.57	13.50	21,691	13.005	7.45%
1996-03-22	0	0.940	0.920	0.950	-	-	0	0	-	12.57	12.30	12.70	-	-	0	-	0.00%
1996-03-21	0	0.940	0.930	1.000	0.940	0.940	50,000	47,000	0.9400	12.57	12.43	13.37	12.57	12.57	3,740	12.567	-1.05%
1996-03-20	0	0.950	0.940	1.000	0.950	1.000	180,000	173,200	0.9622	12.70	12.57	13.37	12.70	13.37	13,464	12.864	-5.00%
1996-03-19	0	1.000	0.950	1.000	1.000	1.000	20,000	20,000	1.0000	13.37	12.70	13.37	13.37	13.37	1,496	13.369	0.00%
1996-03-18	0	1.000	0.950	1.000	-	-	0	0	-	13.37	12.70	13.37	-	-	0	-	0.00%
1996-03-15	0	1.000	0.920	1.040	0.940	1.000	130,000	126,000	0.9692	13.37	12.30	13.90	12.57	13.37	9,724	12.958	4.17%
1996-03-14	0	0.960	0.920	1.000	0.960	0.960	20,000	19,200	0.9600	12.83	12.30	13.37	12.83	12.83	1,496	12.835	0.00%
1996-03-13	0	0.960	0.890	-	0.950	0.960	80,000	76,500	0.9563	12.83	11.90	-	12.70	12.83	5,984	12.784	4.35%
1996-03-12	0	0.920	0.920	-	0.920	0.940	220,000	204,400	0.9291	12.30	12.30	-	12.30	12.57	16,456	12.421	-6.12%
1996-03-11	0	0.980	-	0.980	-	-	0	0	-	13.10	-	13.10	-	-	0	-	-3.92%
1996-03-08	0	1.020	1.020	1.050	1.020	1.020	80,000	81,600	1.0200	13.64	13.64	14.04	13.64	13.64	5,984	13.637	0.99%
1996-03-07	0	1.010	1.010	1.080	1.010	1.010	230,000	232,300	1.0100	13.50	13.50	14.44	13.50	13.50	17,204	13.503	1.00%
1996-03-06	0	1.000	1.000	1.060	0.960	1.100	180,000	180,600	1.0033	13.37	13.37	14.17	12.83	14.71	13,464	13.414	2.04%
1996-03-05	0	0.980	0.980	1.120	0.880	1.100	12,432,000	9,632,140	0.7748	13.10	13.10	14.97	11.77	14.71	929,889	10.358	13.95%
1996-03-04	0	0.860	0.860	0.910	0.850	0.900	78,000	69,800	0.8949	11.50	11.50	12.17	11.36	12.03	5,834	11.964	0.00%
1996-03-01	0	0.860	0.860	0.920	0.850	0.910	270,000	240,880	0.8921	11.50	11.50	12.30	11.36	12.17	20,195	11.927	-1.15%
1996-02-29	0	0.870	0.840	0.880	0.870	0.870	142,000	123,540	0.8700	11.63	11.23	11.77	11.63	11.63	10,621	11.631	4.82%
1996-02-28	0	0.830	0.830	0.880	0.830	0.830	20,000	16,600	0.8300	11.10	11.10	11.77	11.10	11.10	1,496	11.097	-4.60%
1996-02-27	0	0.870	0.840	0.870	0.850	0.870	310,000	266,100	0.8584	11.63	11.23	11.63	11.36	11.63	23,187	11.476	2.35%
1996-02-26	0	0.850	0.800	0.870	-	-	0	0	-	11.36	10.70	11.63	-	-	0	-	0.00%
1996-02-23	0	0.850	0.800	0.870	-	-	0	0	-	11.36	10.70	11.63	-	-	0	-	0.00%
1996-02-22	0	0.850	0.800	0.860	-	-	0	0	-	11.36	10.70	11.50	-	-	0	-	0.00%
1996-02-16	0	0.850	-	0.880	-	-	0	0	-	11.36	-	11.77	-	-	0	-	0.00%
1996-02-15	0	0.850	0.810	0.860	0.790	0.850	74,000	61,300	0.8284	11.36	10.83	11.50	10.56	11.36	5,535	11.075	2.41%
1996-02-14	0	0.830	0.830	0.850	0.800	0.830	480,000	394,200	0.8213	11.10	11.10	11.36	10.70	11.10	35,903	10.980	-1.19%
1996-02-13	0	0.840	0.810	0.840	0.840	0.840	100,000	84,000	0.8400	11.23	10.83	11.23	11.23	11.23	7,480	11.230	2.44%
1996-02-12	0	0.820	0.810	0.850	0.760	0.830	310,000	251,000	0.8097	10.96	10.83	11.36	10.16	11.10	23,187	10.825	0.00%
1996-02-09	0	0.820	0.820	0.840	-	-	0	0	-	10.96	10.96	11.23	-	-	0	-	0.00%
1996-02-08	0	0.820	0.810	0.860	0.750	0.840	130,000	106,600	0.8200	10.96	10.83	11.50	10.03	11.23	9,724	10.963	-2.38%
1996-02-07	0	0.840	0.810	0.860	0.820	0.840	130,000	107,900	0.8300	11.23	10.83	11.50	10.96	11.23	9,724	11.097	1.20%
1996-02-06	0	0.830	0.820	0.850	0.810	0.830	190,000	156,700	0.8247	11.10	10.96	11.36	10.83	11.10	14,212	11.026	-4.60%
1996-02-05	0	0.870	0.870	0.880	0.830	0.890	2,358,000	2,064,740	0.8756	11.63	11.63	11.77	11.10	11.90	176,374	11.707	3.57%
1996-02-02	0	0.840	0.830	0.840	0.820	0.860	1,140,000	964,900	0.8464	11.23	11.10	11.23	10.96	11.50	85,270	11.316	16.67%
1996-02-01	0	0.720	0.700	0.750	-	-	0	0	-	9.626	9.359	10.03	-	-	0	-	0.00%
1996-01-31	0	0.720	0.720	-	0.720	0.720	2,000	1,440	0.7200	9.626	9.626	-	9.626	9.626	150	9.6259	-5.26%
1996-01-30	0	0.760	0.760	-	0.760	0.800	110,000	83,680	0.7607	10.16	10.16	-	10.16	10.70	8,228	10.170	2.70%
1996-01-29	0	0.740	0.740	0.800	0.720	0.720	52,000	37,440	0.7200	9.893	9.893	10.70	9.626	9.626	3,889	9.6259	-2.63%
1996-01-26	0	0.760	0.730	0.800	-	-	1,500,000	1,080,000	0.7200	10.16	9.760	10.70	-	-	112,197	9.6259	0.00%
1996-01-25	0	0.760	0.720	0.760	-	-	0	0	-	10.16	9.626	10.16	-	-	0	-	0.00%
1996-01-24	0	0.760	0.710	0.780	0.750	0.760	604,000	455,000	0.7533	10.16	9.492	10.43	10.03	10.16	45,178	10.071	1.33%
1996-01-23	0	0.750	0.720	0.760	0.750	0.750	40,000	30,000	0.7500	10.03	9.626	10.16	10.03	10.03	2,992	10.027	1.35%
1996-01-22	0	0.740	0.730	0.760	0.720	0.740	280,000	204,200	0.7293	9.893	9.760	10.16	9.626	9.893	20,943	9.7501	4.23%
1996-01-19	0	0.710	0.700	-	0.700	0.710	840,000	596,000	0.7095	9.492	9.359	-	9.359	9.492	62,830	9.4859	1.43%
1996-01-18	0	0.700	0.700	0.720	0.700	0.700	200,000	140,000	0.7000	9.359	9.359	9.626	9.359	9.359	14,960	9.3585	0.00%
1996-01-17	0	0.700	0.700	0.720	0.700	0.700	100,000	70,000	0.7000	9.359	9.359	9.626	9.359	9.359	7,480	9.3585	0.00%
1996-01-16	0	0.700	0.700	0.720	-	-	0	0	-	9.359	9.359	9.626	-	-	0	-	0.00%
1996-01-15	0	0.700	0.700	0.710	-	-	0	0	-	9.359	9.359	9.492	-	-	0	-	0.00%
1996-01-12	0	0.700	0.670	0.720	-	-	0	0	-	9.359	8.957	9.626	-	-	0	-	0.00%
1996-01-11	0	0.700	0.700	0.730	-	-	0	0	-	9.359	9.359	9.760	-	-	0	-	0.00%
1996-01-10	0	0.700	0.690	0.730	0.700	0.700	200,000	140,000	0.7000	9.359	9.225	9.760	9.359	9.359	14,960	9.3585	0.00%
1996-01-09	0	0.700	0.700	0.730	0.700	0.710	80,000	56,400	0.7050	9.359	9.359	9.760	9.359	9.492	5,984	9.4254	0.00%
1996-01-08	0	0.700	-	0.710	0.700	0.700	100,000	70,000	0.7000	9.359	-	9.492	9.359	9.359	7,480	9.3585	0.00%
1996-01-05	0	0.700	0.700	0.740	0.700	0.700	10,000	7,000	0.7000	9.359	9.359	9.893	9.359	9.359	748	9.3585	-2.78%
1996-01-04	0	0.720	-	0.720	-	-	0	0	-	9.626	-	9.626	-	-	0	-	-2.70%
1996-01-03	0	0.740	-	0.740	-	-	0	0	-	9.893	-	9.893	-	-	0	-	0.00%
1996-01-02	0	0.740	-	0.740	-	-	0	0	-	9.893	-	9.893	-	-	0	-	0.00%
1995-12-29	0	0.740	-	0.740	-	-	0	0	-	9.893	-	9.893	-	-	0	-	0.00%
1995-12-28	0	0.740	-	0.740	0.740	0.740	2,000	1,480	0.7400	9.893	-	9.893	9.893	9.893	150	9.8933	2.07%
1995-12-27	0	0.750	0.720	0.760	0.750	0.750	200,000	150,000	0.7500	9.693	9.305	9.822	9.693	9.693	15,475	9.6928	2.74%
1995-12-22	0	0.730	0.700	0.780	0.730	0.730	400,000	292,000	0.7300	9.434	9.047	10.08	9.434	9.434	30,951	9.4343	2.82%
1995-12-21	0	0.710	0.700	0.740	0.710	0.710	1,438,000	1,020,980	0.7100	9.176	9.047	9.564	9.176	9.176	111,269	9.1758	0.00%
1995-12-20	0	0.710	0.700	0.740	0.710	0.720	700,000	498,000	0.7114	9.176	9.047	9.564	9.176	9.305	54,164	9.1943	-1.39%
1995-12-19	0	0.720	0.680	-	-	-	0	0	-	9.305	8.788	-	-	-	0	-	0.00%
1995-12-18	0	0.720	0.700	0.750	0.720	0.780	1,080,000	820,600	0.7598	9.305	9.047	9.693	9.305	10.08	83,567	9.8196	-6.49%
1995-12-15	0	0.770	0.770	0.800	0.730	0.760	1,740,000	1,290,400	0.7416	9.951	9.951	10.34	9.434	9.822	134,636	9.5843	4.05%
1995-12-14	0	0.740	0.720	0.740	0.720	0.740	890,000	645,200	0.7249	9.564	9.305	9.564	9.305	9.564	68,866	9.3689	2.78%
1995-12-13	0	0.720	0.710	0.720	0.720	0.720	120,000	86,400	0.7200	9.305	9.176	9.305	9.305	9.305	9,285	9.3051	-4.00%
1995-12-12	0	0.750	0.750	0.780	0.740	0.780	1,160,000	874,000	0.7534	9.693	9.693	10.08	9.564	10.08	89,758	9.7373	-6.25%
1995-12-11	0	0.800	0.770	0.800	0.790	0.810	612,000	493,420	0.8062	10.34	9.951	10.34	10.21	10.47	47,355	10.420	1.27%
1995-12-08	0	0.790	-	0.830	0.790	0.790	20,000	15,800	0.7900	10.21	-	10.73	10.21	10.21	1,548	10.210	-3.66%
1995-12-07	0	0.820	0.820	0.830	0.780	0.820	670,000	535,400	0.7991	10.60	10.60	10.73	10.08	10.60	51,843	10.327	5.13%
1995-12-06	0	0.780	0.760	0.780	0.750	0.790	450,000	348,800	0.7751	10.08	9.822	10.08	9.693	10.21	34,820	10.017	4.00%
1995-12-05	0	0.750	0.710	0.770	0.740	0.770	330,000	248,600	0.7533	9.693	9.176	9.951	9.564	9.951	25,535	9.7358	4.17%
1995-12-04	0	0.720	0.720	-	0.710	0.710	350,000	248,500	0.7100	9.305	9.305	-	9.176	9.176	27,082	9.1758	1.41%
1995-12-01	0	0.710	0.700	0.740	-	-	0	0	-	9.176	9.047	9.564	-	-	0	-	0.00%
1995-11-30	0	0.710	0.700	-	-	-	0	0	-	9.176	9.047	-	-	-	0	-	0.00%
1995-11-29	0	0.710	0.700	0.710	-	-	0	0	-	9.176	9.047	9.176	-	-	0	-	0.00%
1995-11-28	0	0.710	0.700	0.710	0.700	0.710	650,000	456,500	0.7023	9.176	9.047	9.176	9.047	9.176	50,295	9.0764	1.43%
1995-11-27	0	0.700	0.700	-	-	-	0	0	-	9.047	9.047	-	-	-	0	-	0.00%
1995-11-24	0	0.700	0.700	0.730	-	-	0	0	-	9.047	9.047	9.434	-	-	0	-	0.00%
1995-11-23	0	0.700	0.700	-	-	-	0	0	-	9.047	9.047	-	-	-	0	-	0.00%
1995-11-22	0	0.700	0.700	-	0.700	0.700	190,000	133,000	0.7000	9.047	9.047	-	9.047	9.047	14,702	9.0466	0.00%
1995-11-21	0	0.700	0.700	-	-	-	0	0	-	9.047	9.047	-	-	-	0	-	0.00%
1995-11-20	0	0.700	0.700	-	-	-	0	0	-	9.047	9.047	-	-	-	0	-	0.00%
1995-11-17	0	0.700	0.700	0.730	0.700	0.700	100,000	70,000	0.7000	9.047	9.047	9.434	9.047	9.047	7,738	9.0466	0.00%
1995-11-16	0	0.700	-	-	-	-	14,000,000	10,220,000	0.7300	9.047	-	-	-	-	1,083,282	9.4343	0.00%
1995-11-15	0	0.700	0.700	-	-	-	0	0	-	9.047	9.047	-	-	-	0	-	0.00%
1995-11-14	0	0.700	0.700	-	-	-	0	0	-	9.047	9.047	-	-	-	0	-	0.00%
1995-11-13	0	0.700	0.700	-	0.700	0.700	20,000	14,000	0.7000	9.047	9.047	-	9.047	9.047	1,548	9.0466	0.00%
1995-11-10	0	0.700	0.700	-	-	-	0	0	-	9.047	9.047	-	-	-	0	-	0.00%
1995-11-09	0	0.700	0.690	-	0.690	0.700	110,000	76,900	0.6991	9.047	8.917	-	8.917	9.047	8,512	9.0348	0.00%
1995-11-08	0	0.700	0.690	0.700	-	-	0	0	-	9.047	8.917	9.047	-	-	0	-	0.00%
1995-11-07	0	0.700	0.700	-	-	-	0	0	-	9.047	9.047	-	-	-	0	-	1.45%
1995-11-06	0	0.690	0.690	-	-	-	0	0	-	8.917	8.917	-	-	-	0	-	0.00%
1995-11-03	0	0.690	0.690	0.720	-	-	0	0	-	8.917	8.917	9.305	-	-	0	-	0.00%
1995-11-02	0	0.690	0.690	-	0.690	0.690	84,000	57,960	0.6900	8.917	8.917	-	8.917	8.917	6,500	8.9173	0.00%
1995-10-31	0	0.690	0.690	-	-	-	0	0	-	8.917	8.917	-	-	-	0	-	0.00%
1995-10-30	0	0.690	0.690	-	-	-	0	0	-	8.917	8.917	-	-	-	0	-	0.00%
1995-10-27	0	0.690	0.690	0.710	0.690	0.690	10,000	6,900	0.6900	8.917	8.917	9.176	8.917	8.917	774	8.9173	1.47%
1995-10-26	0	0.680	0.680	-	0.680	0.680	186,000	126,480	0.6800	8.788	8.788	-	8.788	8.788	14,392	8.7881	1.49%
1995-10-25	0	0.670	0.670	-	-	-	0	0	-	8.659	8.659	-	-	-	0	-	0.00%
1995-10-24	0	0.670	0.670	0.700	0.670	0.670	100,000	67,000	0.6700	8.659	8.659	9.047	8.659	8.659	7,738	8.6589	0.00%
1995-10-23	0	0.670	0.660	0.700	-	-	0	0	-	8.659	8.530	9.047	-	-	0	-	0.00%
1995-10-20	0	0.670	0.660	0.710	-	-	0	0	-	8.659	8.530	9.176	-	-	0	-	0.00%
1995-10-19	0	0.670	0.670	0.710	-	-	0	0	-	8.659	8.659	9.176	-	-	0	-	0.00%
1995-10-18	0	0.670	0.650	-	-	-	0	0	-	8.659	8.400	-	-	-	0	-	0.00%
1995-10-17	0	0.670	-	-	0.670	0.670	180,000	120,600	0.6700	8.659	-	-	8.659	8.659	13,928	8.6589	-4.29%
1995-10-16	0	0.700	0.680	0.730	0.700	0.700	116,000	81,200	0.7000	9.047	8.788	9.434	9.047	9.047	8,976	9.0466	0.00%
1995-10-13	0	0.700	0.700	0.730	0.700	0.700	40,000	28,000	0.7000	9.047	9.047	9.434	9.047	9.047	3,095	9.0466	-4.11%
1995-10-12	0	0.730	-	0.730	-	-	0	0	-	9.434	-	9.434	-	-	0	-	0.00%
1995-10-11	0	0.730	0.700	0.740	-	-	0	0	-	9.434	9.047	9.564	-	-	0	-	0.00%
1995-10-10	0	0.730	0.700	0.730	0.740	0.740	50,000	37,000	0.7400	9.434	9.047	9.434	9.564	9.564	3,869	9.5635	2.82%
1995-10-09	0	0.710	-	-	-	-	0	0	-	9.176	-	-	-	-	0	-	0.00%
1995-10-06	0	0.710	-	0.730	-	-	0	0	-	9.176	-	9.434	-	-	0	-	0.00%
1995-10-05	0	0.710	0.700	0.730	0.710	0.710	50,000	35,500	0.7100	9.176	9.047	9.434	9.176	9.176	3,869	9.1758	-2.74%
1995-10-04	0	0.730	0.710	0.730	-	-	0	0	-	9.434	9.176	9.434	-	-	0	-	0.00%
1995-10-03	0	0.730	-	-	-	-	0	0	-	9.434	-	-	-	-	0	-	0.00%
1995-10-02	0	0.730	-	-	-	-	0	0	-	9.434	-	-	-	-	0	-	0.00%
1995-09-29	0	0.730	-	-	-	-	0	0	-	9.434	-	-	-	-	0	-	0.00%
1995-09-28	0	0.730	-	-	-	-	0	0	-	9.434	-	-	-	-	0	-	0.00%
1995-09-27	0	0.730	0.700	-	-	-	0	0	-	9.434	9.047	-	-	-	0	-	0.00%
1995-09-26	0	0.730	0.730	-	0.730	0.730	30,000	21,900	0.7300	9.434	9.434	-	9.434	9.434	2,321	9.4343	-2.67%
1995-09-25	0	0.750	0.720	-	0.720	0.750	310,000	227,600	0.7342	9.693	9.305	-	9.305	9.693	23,987	9.4885	2.74%
1995-09-22	0	0.730	0.730	0.740	0.720	0.730	120,000	87,300	0.7275	9.434	9.434	9.564	9.305	9.434	9,285	9.4020	-2.67%
1995-09-21	0	0.750	0.730	-	-	-	0	0	-	9.693	9.434	-	-	-	0	-	0.00%
1995-09-20	0	0.750	0.740	0.770	-	-	0	0	-	9.693	9.564	9.951	-	-	0	-	0.00%
1995-09-19	0	0.750	-	-	-	-	0	0	-	9.693	-	-	-	-	0	-	0.00%
1995-09-18	0	0.750	0.720	-	-	-	0	0	-	9.693	9.305	-	-	-	0	-	0.00%
1995-09-15	0	0.750	0.750	-	0.750	0.750	10,000	7,500	0.7500	9.693	9.693	-	9.693	9.693	774	9.6928	-2.60%
1995-09-14	0	0.770	0.760	0.770	-	-	0	0	-	9.951	9.822	9.951	-	-	0	-	-1.91%
1995-09-13	0	0.820	0.820	0.830	0.820	0.820	10,000	8,200	0.8200	10.15	10.15	10.27	10.15	10.15	808	10.145	-3.53%
1995-09-12	0	0.850	0.830	0.870	0.850	0.850	50,000	42,500	0.8500	10.52	10.27	10.76	10.52	10.52	4,041	10.516	-2.30%
1995-09-11	0	0.870	0.870	0.900	0.870	0.880	76,000	66,620	0.8766	10.76	10.76	11.13	10.76	10.89	6,143	10.845	-2.25%
1995-09-08	0	0.890	0.880	0.890	0.890	0.930	134,000	121,560	0.9072	11.01	10.89	11.01	11.01	11.51	10,831	11.223	-4.30%
1995-09-07	0	0.930	0.910	-	0.870	0.930	400,000	357,700	0.8943	11.51	11.26	-	10.76	11.51	32,331	11.064	5.68%
1995-09-06	0	0.880	0.860	-	0.840	0.880	216,000	185,300	0.8579	10.89	10.64	-	10.39	10.89	17,459	10.614	4.76%
1995-09-05	0	0.840	0.830	0.850	0.840	0.840	70,000	58,800	0.8400	10.39	10.27	10.52	10.39	10.39	5,658	10.393	-1.18%
1995-09-04	0	0.850	0.830	0.850	0.860	0.860	100,000	86,000	0.8600	10.52	10.27	10.52	10.64	10.64	8,083	10.640	-2.30%
1995-09-01	0	0.870	0.850	0.900	0.870	0.870	50,000	43,500	0.8700	10.76	10.52	11.13	10.76	10.76	4,041	10.764	-3.33%
1995-08-31	0	0.900	0.870	0.900	0.840	0.900	240,000	206,900	0.8621	11.13	10.76	11.13	10.39	11.13	19,399	10.666	8.43%
1995-08-30	0	0.830	0.830	0.850	-	-	0	0	-	10.27	10.27	10.52	-	-	0	-	1.22%
1995-08-29	0	0.820	0.810	0.840	0.820	0.840	180,000	149,200	0.8289	10.15	10.02	10.39	10.15	10.39	14,549	10.255	-3.53%
1995-08-25	0	0.850	0.840	0.880	0.850	0.850	80,000	68,000	0.8500	10.52	10.39	10.89	10.52	10.52	6,466	10.516	-3.41%
1995-08-24	0	0.880	0.870	0.880	0.840	0.880	316,000	271,580	0.8594	10.89	10.76	10.89	10.39	10.89	25,541	10.633	6.02%
1995-08-23	0	0.830	0.810	0.830	0.830	0.840	40,000	33,400	0.8350	10.27	10.02	10.27	10.27	10.39	3,233	10.331	1.22%
1995-08-22	0	0.820	0.820	0.860	0.820	0.820	100,000	82,000	0.8200	10.15	10.15	10.64	10.15	10.15	8,083	10.145	-2.38%
1995-08-21	0	0.840	0.840	0.870	0.840	0.880	140,000	119,900	0.8564	10.39	10.39	10.76	10.39	10.89	11,316	10.596	-4.55%
1995-08-18	0	0.880	0.860	0.890	0.780	0.900	2,642,000	2,281,020	0.8634	10.89	10.64	11.01	9.650	11.13	213,546	10.682	17.33%
1995-08-17	0	0.750	0.730	0.750	0.740	0.750	50,000	37,300	0.7460	9.279	9.032	9.279	9.155	9.279	4,041	9.2296	2.74%
1995-08-16	0	0.730	0.710	0.740	0.720	0.730	190,000	137,700	0.7247	9.032	8.784	9.155	8.908	9.032	15,357	8.9665	1.39%
1995-08-15	0	0.720	0.710	0.750	0.710	0.760	882,000	646,140	0.7326	8.908	8.784	9.279	8.784	9.403	71,290	9.0636	4.35%
1995-08-14	0	0.690	0.670	0.690	0.680	0.690	70,000	47,780	0.6826	8.537	8.289	8.537	8.413	8.537	5,658	8.4448	2.99%
1995-08-11	0	0.670	0.640	0.670	0.640	0.670	74,000	48,560	0.6562	8.289	7.918	8.289	7.918	8.289	5,981	8.1188	0.00%
1995-08-10	0	0.670	0.670	0.690	0.670	0.670	20,000	13,400	0.6700	8.289	8.289	8.537	8.289	8.289	1,617	8.2893	-4.29%
1995-08-09	0	0.700	0.680	-	-	-	0	0	-	8.660	8.413	-	-	-	0	-	0.00%
1995-08-08	0	0.700	0.690	0.710	-	-	0	0	-	8.660	8.537	8.784	-	-	0	-	0.00%
1995-08-07	0	0.700	0.700	0.720	0.700	0.700	60,000	42,000	0.7000	8.660	8.660	8.908	8.660	8.660	4,850	8.6604	1.45%
1995-08-04	0	0.690	-	0.720	-	-	0	0	-	8.537	-	8.908	-	-	0	-	0.00%
1995-08-03	0	0.690	0.690	0.700	-	-	0	0	-	8.537	8.537	8.660	-	-	0	-	1.47%
1995-08-02	0	0.680	-	0.700	-	-	0	0	-	8.413	-	8.660	-	-	0	-	0.00%
1995-08-01	0	0.680	0.680	0.700	-	-	0	0	-	8.413	8.413	8.660	-	-	0	-	1.49%
1995-07-31	0	0.670	0.670	-	-	-	0	0	-	8.289	8.289	-	-	-	0	-	1.52%
1995-07-28	0	0.660	0.660	0.690	0.660	0.670	120,000	80,200	0.6683	8.166	8.166	8.537	8.166	8.289	9,699	8.2687	-4.35%
1995-07-27	0	0.690	0.670	0.730	0.690	0.690	50,000	34,500	0.6900	8.537	8.289	9.032	8.537	8.537	4,041	8.5367	0.00%
1995-07-26	0	0.690	0.670	0.690	0.670	0.690	330,000	224,600	0.6806	8.537	8.289	8.537	8.289	8.537	26,673	8.4205	1.47%
1995-07-25	0	0.680	0.660	0.690	-	-	0	0	-	8.413	8.166	8.537	-	-	0	-	0.00%
1995-07-24	0	0.680	0.650	0.690	-	-	0	0	-	8.413	8.042	8.537	-	-	0	-	0.00%
1995-07-21	0	0.680	0.650	0.690	-	-	0	0	-	8.413	8.042	8.537	-	-	0	-	0.00%
1995-07-20	0	0.680	0.660	0.690	0.660	0.680	350,000	236,500	0.6757	8.413	8.166	8.537	8.166	8.413	28,290	8.3600	1.49%
1995-07-19	0	0.670	0.630	0.690	-	-	0	0	-	8.289	7.794	8.537	-	-	0	-	0.00%
1995-07-18	0	0.670	0.660	0.680	0.640	0.670	398,000	261,560	0.6572	8.289	8.166	8.413	7.918	8.289	32,169	8.1307	4.69%
1995-07-17	0	0.640	0.630	0.650	0.610	0.650	550,000	349,200	0.6349	7.918	7.794	8.042	7.547	8.042	44,455	7.8551	-3.03%
1995-07-14	0	0.660	0.650	0.670	0.630	0.660	302,000	197,760	0.6548	8.166	8.042	8.289	7.794	8.166	24,410	8.1017	6.45%
1995-07-13	0	0.620	0.620	-	0.620	0.620	30,000	18,600	0.6200	7.671	7.671	-	7.671	7.671	2,425	7.6707	-1.59%
1995-07-12	0	0.630	0.610	0.650	-	-	0	0	-	7.794	7.547	8.042	-	-	0	-	0.00%
1995-07-11	0	0.630	0.600	0.640	-	-	0	0	-	7.794	7.423	7.918	-	-	0	-	0.00%
1995-07-10	0	0.630	0.610	-	0.600	0.630	150,000	92,000	0.6133	7.794	7.547	-	7.423	7.794	12,124	7.5882	3.28%
1995-07-07	0	0.610	0.610	-	0.590	0.600	170,000	101,180	0.5952	7.547	7.547	-	7.300	7.423	13,741	7.3636	3.39%
1995-07-06	0	0.590	0.590	-	0.580	0.580	20,000	11,600	0.5800	7.300	7.300	-	7.176	7.176	1,617	7.1758	-1.67%
1995-07-05	0	0.600	0.580	-	0.600	0.600	20,000	12,000	0.6000	7.423	7.176	-	7.423	7.423	1,617	7.4232	0.00%
1995-07-04	0	0.600	0.580	-	-	-	0	0	-	7.423	7.176	-	-	-	0	-	0.00%
1995-07-03	0	0.600	0.580	-	-	-	0	0	-	7.423	7.176	-	-	-	0	-	0.00%
1995-06-30	0	0.600	-	-	-	-	0	0	-	7.423	-	-	-	-	0	-	0.00%
1995-06-29	0	0.600	-	0.650	-	-	0	0	-	7.423	-	8.042	-	-	0	-	0.00%
1995-06-28	0	0.600	0.600	0.700	0.600	0.600	20,000	12,000	0.6000	7.423	7.423	8.660	7.423	7.423	1,617	7.4232	0.00%
1995-06-27	0	0.600	-	-	-	-	0	0	-	7.423	-	-	-	-	0	-	0.00%
1995-06-26	0	0.600	-	0.700	-	-	0	0	-	7.423	-	8.660	-	-	0	-	0.00%
1995-06-23	0	0.600	0.580	0.600	-	-	0	0	-	7.423	7.176	7.423	-	-	0	-	0.00%
1995-06-22	0	0.600	-	0.660	-	-	0	0	-	7.423	-	8.166	-	-	0	-	0.00%
1995-06-21	0	0.600	-	-	-	-	0	0	-	7.423	-	-	-	-	0	-	0.00%
1995-06-20	0	0.600	-	-	-	-	0	0	-	7.423	-	-	-	-	0	-	0.00%
1995-06-16	0	0.600	-	0.600	-	-	0	0	-	7.423	-	7.423	-	-	0	-	0.00%
1995-06-15	0	0.600	-	-	-	-	0	0	-	7.423	-	-	-	-	0	-	0.00%
1995-06-14	0	0.600	-	-	-	-	0	0	-	7.423	-	-	-	-	0	-	0.00%
1995-06-13	0	0.600	-	0.600	-	-	0	0	-	7.423	-	7.423	-	-	0	-	0.00%
1995-06-12	0	0.600	-	-	-	-	0	0	-	7.423	-	-	-	-	0	-	0.00%
1995-06-09	0	0.600	0.580	0.600	0.560	0.600	52,000	31,120	0.5985	7.423	7.176	7.423	6.928	7.423	4,203	7.4042	-4.76%
1995-06-08	0	0.630	-	0.630	-	-	0	0	-	7.794	-	7.794	-	-	0	-	-3.08%
1995-06-07	0	0.650	-	0.650	-	-	0	0	-	8.042	-	8.042	-	-	0	-	0.00%
1995-06-06	0	0.650	0.610	0.650	-	-	0	0	-	8.042	7.547	8.042	-	-	0	-	0.00%
1995-06-05	0	0.650	0.560	0.660	0.560	0.650	402,000	257,020	0.6394	8.042	6.928	8.166	6.928	8.042	32,493	7.9101	8.33%
1995-06-01	0	0.600	0.570	0.640	0.550	0.600	90,000	50,500	0.5611	7.423	7.052	7.918	6.805	7.423	7,274	6.9421	9.09%
1995-05-31	0	0.550	-	0.600	0.540	0.600	1,000,000	575,000	0.5750	6.805	-	7.423	6.681	7.423	80,827	7.1139	-14.06%
1995-05-30	0	0.640	-	0.640	0.640	0.640	120,000	76,800	0.6400	7.918	-	7.918	7.918	7.918	9,699	7.9181	-7.25%
1995-05-29	0	0.690	-	0.690	-	-	0	0	-	8.537	-	8.537	-	-	0	-	-1.43%
1995-05-26	0	0.700	-	0.700	0.670	0.700	110,000	76,700	0.6973	8.660	-	8.660	8.289	8.660	8,891	8.6267	2.94%
1995-05-25	0	0.680	-	0.680	-	-	0	0	-	8.413	-	8.413	-	-	0	-	-1.45%
1995-05-24	0	0.690	-	0.690	-	-	0	0	-	8.537	-	8.537	-	-	0	-	0.00%
1995-05-23	0	0.690	-	0.690	-	-	0	0	-	8.537	-	8.537	-	-	0	-	0.00%
1995-05-22	0	0.690	-	0.700	-	-	0	0	-	8.537	-	8.660	-	-	0	-	0.00%
1995-05-19	0	0.690	-	0.690	-	-	0	0	-	8.537	-	8.537	-	-	0	-	-1.43%
1995-05-18	0	0.700	-	0.700	-	-	0	0	-	8.660	-	8.660	-	-	0	-	0.00%
1995-05-17	0	0.700	-	0.700	-	-	0	0	-	8.660	-	8.660	-	-	0	-	0.00%
1995-05-16	0	0.700	-	0.700	-	-	0	0	-	8.660	-	8.660	-	-	0	-	0.00%
1995-05-15	0	0.700	-	0.700	-	-	0	0	-	8.660	-	8.660	-	-	0	-	0.00%
1995-05-12	0	0.700	-	0.720	-	-	0	0	-	8.660	-	8.908	-	-	0	-	0.00%
1995-05-11	0	0.700	-	0.700	-	-	0	0	-	8.660	-	8.660	-	-	0	-	0.00%
1995-05-10	0	0.700	-	0.700	-	-	0	0	-	8.660	-	8.660	-	-	0	-	0.00%
1995-05-09	0	0.700	-	0.700	-	-	1,670,000	1,152,300	0.6900	8.660	-	8.660	-	-	134,981	8.5367	-6.67%
1995-05-08	0	0.750	-	0.750	-	-	0	0	-	9.279	-	9.279	-	-	0	-	0.00%
1995-05-05	0	0.750	-	0.750	-	-	0	0	-	9.279	-	9.279	-	-	0	-	0.00%
1995-05-04	0	0.750	-	0.750	-	-	0	0	-	9.279	-	9.279	-	-	0	-	0.00%
1995-05-03	0	0.750	-	-	-	-	0	0	-	9.279	-	-	-	-	0	-	0.00%
1995-05-02	0	0.750	-	-	-	-	0	0	-	9.279	-	-	-	-	0	-	0.00%
1995-05-01	0	0.750	-	-	-	-	0	0	-	9.279	-	-	-	-	0	-	0.00%
1995-04-28	0	0.750	-	0.750	-	-	0	0	-	9.279	-	9.279	-	-	0	-	0.00%
1995-04-27	0	0.750	-	0.750	-	-	0	0	-	9.279	-	9.279	-	-	0	-	0.00%
1995-04-26	0	0.750	-	0.750	-	-	0	0	-	9.279	-	9.279	-	-	0	-	0.00%
1995-04-25	0	0.750	-	0.750	-	-	0	0	-	9.279	-	9.279	-	-	0	-	0.00%
1995-04-24	0	0.750	-	0.750	-	-	0	0	-	9.279	-	9.279	-	-	0	-	0.00%
1995-04-21	0	0.750	-	-	-	-	0	0	-	9.279	-	-	-	-	0	-	0.00%
1995-04-20	0	0.750	-	0.750	-	-	0	0	-	9.279	-	9.279	-	-	0	-	0.00%
1995-04-19	0	0.750	-	0.750	-	-	0	0	-	9.279	-	9.279	-	-	0	-	0.00%
1995-04-18	0	0.750	-	0.750	-	-	0	0	-	9.279	-	9.279	-	-	0	-	0.00%
1995-04-13	0	0.750	-	-	-	-	0	0	-	9.279	-	-	-	-	0	-	0.00%
1995-04-12	0	0.750	-	-	-	-	0	0	-	9.279	-	-	-	-	0	-	0.00%
1995-04-11	0	0.750	-	-	-	-	0	0	-	9.279	-	-	-	-	0	-	0.00%
1995-04-10	0	0.750	-	-	-	-	0	0	-	9.279	-	-	-	-	0	-	0.00%
1995-04-07	0	0.750	-	-	-	-	0	0	-	9.279	-	-	-	-	0	-	0.00%
1995-04-06	0	0.750	-	-	-	-	0	0	-	9.279	-	-	-	-	0	-	0.00%
1995-04-04	0	0.750	-	-	-	-	0	0	-	9.279	-	-	-	-	0	-	0.00%
1995-04-03	0	0.750	-	-	-	-	0	0	-	9.279	-	-	-	-	0	-	0.00%
1995-03-31	0	0.750	-	-	-	-	0	0	-	9.279	-	-	-	-	0	-	0.00%
1995-03-30	0	0.750	-	-	-	-	0	0	-	9.279	-	-	-	-	0	-	0.00%
1995-03-29	0	0.750	0.750	0.800	0.750	0.750	82,000	61,500	0.7500	9.279	9.279	9.898	9.279	9.279	6,628	9.2791	-5.06%
1995-03-28	0	0.790	-	0.830	-	-	0	0	-	9.774	-	10.27	-	-	0	-	0.00%
1995-03-27	0	0.790	-	0.790	-	-	0	0	-	9.774	-	9.774	-	-	0	-	0.00%
1995-03-24	0	0.790	-	-	-	-	0	0	-	9.774	-	-	-	-	0	-	0.00%
1995-03-23	0	0.790	-	0.790	-	-	0	0	-	9.774	-	9.774	-	-	0	-	0.00%
1995-03-22	0	0.790	0.790	0.840	0.790	0.790	50,000	39,500	0.7900	9.774	9.774	10.39	9.774	9.774	4,041	9.7739	-4.82%
1995-03-21	0	0.830	-	0.830	-	-	0	0	-	10.27	-	10.27	-	-	0	-	0.00%
1995-03-20	0	0.830	0.790	0.860	-	-	0	0	-	10.27	9.774	10.64	-	-	0	-	0.00%
1995-03-17	0	0.830	-	-	-	-	0	0	-	10.27	-	-	-	-	0	-	0.00%
1995-03-16	0	0.830	-	-	-	-	0	0	-	10.27	-	-	-	-	0	-	0.00%
1995-03-15	0	0.830	-	0.830	-	-	0	0	-	10.27	-	10.27	-	-	0	-	-3.49%
1995-03-14	0	0.860	-	-	-	-	0	0	-	10.64	-	-	-	-	0	-	0.00%
1995-03-13	0	0.860	-	-	-	-	0	0	-	10.64	-	-	-	-	0	-	0.00%
1995-03-10	0	0.860	-	0.860	-	-	0	0	-	10.64	-	10.64	-	-	0	-	-3.37%
1995-03-09	0	0.890	-	-	-	-	0	0	-	11.01	-	-	-	-	0	-	0.00%
1995-03-08	0	0.890	-	0.890	-	-	0	0	-	11.01	-	11.01	-	-	0	-	-3.26%
1995-03-07	0	0.920	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
1995-03-06	0	0.920	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
1995-03-03	0	0.920	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
1995-03-02	0	0.920	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
1995-03-01	0	0.920	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
1995-02-28	0	0.920	-	0.940	-	-	0	0	-	11.38	-	11.63	-	-	0	-	0.00%
1995-02-27	0	0.920	-	0.920	-	-	0	0	-	11.38	-	11.38	-	-	0	-	0.00%
1995-02-24	0	0.920	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
1995-02-23	0	0.920	-	0.950	-	-	0	0	-	11.38	-	11.75	-	-	0	-	0.00%
1995-02-22	0	0.920	-	0.960	0.920	0.960	100,000	93,800	0.9380	11.38	-	11.88	11.38	11.88	8,083	11.605	-2.13%
1995-02-21	0	0.940	0.920	0.940	0.940	0.940	50,000	47,000	0.9400	11.63	11.38	11.63	11.63	11.63	4,041	11.630	1.08%
1995-02-20	0	0.930	0.930	-	0.930	0.930	30,000	27,900	0.9300	11.51	11.51	-	11.51	11.51	2,425	11.506	0.00%
1995-02-17	0	0.930	0.930	-	-	-	0	0	-	11.51	11.51	-	-	-	0	-	1.09%
1995-02-16	0	0.920	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
1995-02-15	0	0.920	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
1995-02-14	0	0.920	0.920	-	-	-	0	0	-	11.38	11.38	-	-	-	0	-	0.00%
1995-02-13	0	0.920	0.920	0.960	-	-	0	0	-	11.38	11.38	11.88	-	-	0	-	0.00%
1995-02-10	0	0.920	0.920	0.950	0.920	0.920	40,000	36,800	0.9200	11.38	11.38	11.75	11.38	11.38	3,233	11.382	0.00%
1995-02-09	0	0.920	0.920	0.950	0.920	0.920	14,000	12,880	0.9200	11.38	11.38	11.75	11.38	11.38	1,132	11.382	0.00%
1995-02-08	0	0.920	0.900	-	-	-	0	0	-	11.38	11.13	-	-	-	0	-	0.00%
1995-02-07	0	0.920	0.900	0.950	-	-	0	0	-	11.38	11.13	11.75	-	-	0	-	0.00%
1995-02-06	0	0.920	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
1995-02-03	0	0.920	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
1995-01-30	0	0.920	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
1995-01-27	0	0.920	-	0.940	-	-	0	0	-	11.38	-	11.63	-	-	0	-	0.00%
1995-01-26	0	0.920	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
1995-01-25	0	0.920	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
1995-01-24	0	0.920	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
1995-01-23	0	0.920	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
1995-01-20	0	0.920	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
1995-01-19	0	0.920	-	0.950	-	-	0	0	-	11.38	-	11.75	-	-	0	-	0.00%
1995-01-18	0	0.920	-	0.950	-	-	0	0	-	11.38	-	11.75	-	-	0	-	0.00%
1995-01-17	0	0.920	-	0.950	-	-	0	0	-	11.38	-	11.75	-	-	0	-	0.00%
1995-01-16	0	0.920	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
1995-01-13	0	0.920	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
1995-01-12	0	0.920	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
1995-01-11	0	0.920	0.880	0.940	0.920	0.920	20,000	18,400	0.9200	11.38	10.89	11.63	11.38	11.38	1,617	11.382	3.95%
1995-01-10	0	0.885	-	-	-	-	0	0	-	10.95	-	-	-	-	0	-	0.00%
1995-01-09	0	0.885	0.880	-	-	-	0	0	-	10.95	10.89	-	-	-	0	-	0.00%
1995-01-06	0	0.885	-	-	-	-	0	0	-	10.95	-	-	-	-	0	-	0.00%
1995-01-05	0	0.885	-	0.900	-	-	0	0	-	10.95	-	11.13	-	-	0	-	-0.00%
1995-01-04	0	0.910	0.870	-	-	-	0	0	-	10.95	10.47	-	-	-	0	-	0.00%
1995-01-03	0	0.910	-	-	-	-	0	0	-	10.95	-	-	-	-	0	-	0.00%
1994-12-30	0	0.910	0.870	0.950	-	-	0	0	-	10.95	10.47	11.43	-	-	0	-	0.00%
1994-12-29	0	0.910	-	0.910	-	-	0	0	-	10.95	-	10.95	-	-	0	-	0.00%
1994-12-28	0	0.910	-	0.920	-	-	0	0	-	10.95	-	11.07	-	-	0	-	0.00%
1994-12-23	0	0.910	-	-	-	-	0	0	-	10.95	-	-	-	-	0	-	0.00%
1994-12-22	0	0.910	-	-	-	-	0	0	-	10.95	-	-	-	-	0	-	0.00%
1994-12-21	0	0.910	0.910	-	-	-	0	0	-	10.95	10.95	-	-	-	0	-	1.11%
1994-12-20	0	0.900	0.900	-	0.860	0.860	176,000	151,360	0.8600	10.83	10.83	-	10.35	10.35	14,627	10.348	0.00%
1994-12-19	0	0.900	0.900	-	-	-	0	0	-	10.83	10.83	-	-	-	0	-	0.00%
1994-12-16	0	0.900	0.900	-	0.900	0.920	200,000	182,700	0.9135	10.83	10.83	-	10.83	11.07	16,622	10.991	-2.17%
1994-12-15	0	0.920	0.920	0.960	-	-	0	0	-	11.07	11.07	11.55	-	-	0	-	0.00%
1994-12-14	0	0.920	0.920	0.960	0.920	0.960	70,000	65,200	0.9314	11.07	11.07	11.55	11.07	11.55	5,818	11.207	0.00%
1994-12-13	0	0.920	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
1994-12-12	0	0.920	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
1994-12-09	0	0.920	0.910	-	0.920	0.920	300,000	276,000	0.9200	11.07	10.95	-	11.07	11.07	24,933	11.070	-2.13%
1994-12-08	0	0.940	0.930	-	0.940	0.940	200,000	188,000	0.9400	11.31	11.19	-	11.31	11.31	16,622	11.310	-2.08%
1994-12-07	0	0.960	0.920	-	-	-	0	0	-	11.55	11.07	-	-	-	0	-	0.00%
1994-12-06	0	0.960	0.960	1.000	-	-	0	0	-	11.55	11.55	12.03	-	-	0	-	1.05%
1994-12-05	0	0.950	0.950	0.990	-	-	0	0	-	11.43	11.43	11.91	-	-	0	-	0.00%
1994-12-02	0	0.950	0.950	1.010	0.950	0.950	30,000	28,500	0.9500	11.43	11.43	12.15	11.43	11.43	2,493	11.431	-2.06%
1994-12-01	0	0.970	0.950	1.010	-	-	0	0	-	11.67	11.43	12.15	-	-	0	-	0.00%
1994-11-30	0	0.970	0.970	-	0.970	0.970	16,000	15,520	0.9700	11.67	11.67	-	11.67	11.67	1,330	11.671	-2.02%
1994-11-29	0	0.990	0.990	-	-	-	0	0	-	11.91	11.91	-	-	-	0	-	0.00%
1994-11-28	0	0.990	0.990	-	0.990	0.990	76,000	75,240	0.9900	11.91	11.91	-	11.91	11.91	6,316	11.912	0.00%
1994-11-25	0	0.990	0.980	1.030	-	-	0	0	-	11.91	11.79	12.39	-	-	0	-	0.00%
1994-11-24	0	0.990	0.990	1.020	0.960	1.020	370,000	367,500	0.9932	11.91	11.91	12.27	11.55	12.27	30,751	11.951	7.61%
1994-11-23	0	0.920	0.920	-	0.920	0.940	320,000	300,400	0.9388	11.07	11.07	-	11.07	11.31	26,595	11.295	-6.12%
1994-11-22	0	0.980	0.980	1.040	0.980	0.980	20,000	19,600	0.9800	11.79	11.79	12.51	11.79	11.79	1,662	11.792	-2.00%
1994-11-21	0	1.000	1.000	1.040	1.000	1.020	250,000	253,000	1.0120	12.03	12.03	12.51	12.03	12.27	20,778	12.177	-5.66%
1994-11-18	0	1.060	1.060	1.080	1.060	1.060	70,000	74,200	1.0600	12.75	12.75	12.99	12.75	12.75	5,818	12.754	-3.64%
1994-11-17	0	1.100	1.040	1.100	1.050	1.100	270,000	289,000	1.0704	13.24	12.51	13.24	12.63	13.24	22,440	12.879	1.85%
1994-11-16	0	1.080	1.060	1.150	-	-	10,000	10,800	1.0800	12.99	12.75	13.84	-	-	831	12.995	0.00%
1994-11-15	0	1.080	1.080	1.150	1.020	1.090	174,000	185,880	1.0683	12.99	12.99	13.84	12.27	13.12	14,461	12.854	5.88%
1994-11-14	0	1.020	0.930	-	1.000	1.020	160,000	161,800	1.0113	12.27	11.19	-	12.03	12.27	13,298	12.168	12.09%
1994-11-11	0	0.910	0.900	0.980	-	-	0	0	-	10.95	10.83	11.79	-	-	0	-	0.00%
1994-11-10	0	0.910	0.900	0.980	0.910	0.910	50,000	45,500	0.9100	10.95	10.83	11.79	10.95	10.95	4,156	10.949	1.11%
1994-11-09	0	0.900	-	1.000	0.900	1.020	220,000	200,400	0.9109	10.83	-	12.03	10.83	12.27	18,284	10.960	-10.00%
1994-11-08	0	1.000	0.920	1.010	1.000	1.000	20,000	20,000	1.0000	12.03	11.07	12.15	12.03	12.03	1,662	12.032	1.01%
1994-11-07	0	0.990	0.950	1.010	-	-	0	0	-	11.91	11.43	12.15	-	-	0	-	0.00%
1994-11-04	0	0.990	0.930	1.000	0.950	0.990	510,000	493,700	0.9680	11.91	11.19	12.03	11.43	11.91	42,386	11.648	4.21%
1994-11-03	0	0.950	0.950	1.000	-	-	0	0	-	11.43	11.43	12.03	-	-	0	-	0.00%
1994-11-02	0	0.950	0.940	1.010	0.950	1.000	330,000	322,000	0.9758	11.43	11.31	12.15	11.43	12.03	27,426	11.740	-1.04%
1994-11-01	0	0.960	0.920	1.000	0.870	0.960	262,000	232,420	0.8871	11.55	11.07	12.03	10.47	11.55	21,775	10.674	7.87%
1994-10-31	0	0.890	0.840	-	0.830	0.890	290,000	243,300	0.8390	10.71	10.11	-	9.987	10.71	24,102	10.095	5.95%
1994-10-28	0	0.840	0.800	-	-	-	0	0	-	10.11	9.626	-	-	-	0	-	0.00%
1994-10-27	0	0.840	0.820	-	-	-	0	0	-	10.11	9.866	-	-	-	0	-	0.00%
1994-10-26	0	0.840	0.810	0.860	0.800	0.840	40,000	32,800	0.8200	10.11	9.746	10.35	9.626	10.11	3,324	9.8664	5.00%
1994-10-25	0	0.800	0.780	-	-	-	0	0	-	9.626	9.385	-	-	-	0	-	0.00%
1994-10-24	0	0.800	0.790	-	0.780	0.800	120,000	94,800	0.7900	9.626	9.505	-	9.385	9.626	9,973	9.5054	0.00%
1994-10-21	0	0.800	0.780	-	0.760	0.800	272,000	209,600	0.7706	9.626	9.385	-	9.144	9.626	22,606	9.2719	5.26%
1994-10-20	0	0.760	0.760	-	0.750	0.750	100,000	75,000	0.7500	9.144	9.144	-	9.024	9.024	8,311	9.0241	1.33%
1994-10-19	0	0.750	0.750	-	-	-	0	0	-	9.024	9.024	-	-	-	0	-	0.00%
1994-10-18	0	0.750	0.750	-	0.740	0.740	200,000	148,000	0.7400	9.024	9.024	-	8.904	8.904	16,622	8.9038	0.00%
1994-10-17	0	0.750	0.730	-	0.700	0.760	570,000	412,600	0.7239	9.024	8.783	-	8.423	9.144	47,373	8.7096	1.35%
1994-10-14	0	0.740	0.720	0.760	0.740	0.740	30,000	22,200	0.7400	8.904	8.663	9.144	8.904	8.904	2,493	8.9038	1.37%
1994-10-12	0	0.730	0.720	0.770	0.700	0.740	322,000	232,600	0.7224	8.783	8.663	9.265	8.423	8.904	26,762	8.6916	4.29%
1994-10-11	0	0.700	0.700	0.730	0.680	0.720	294,000	201,960	0.6869	8.423	8.423	8.783	8.182	8.663	24,434	8.2654	1.45%
1994-10-10	0	0.690	0.690	-	0.680	0.700	236,000	161,000	0.6822	8.302	8.302	-	8.182	8.423	19,614	8.2084	-2.82%
1994-10-07	0	0.710	0.710	0.770	0.710	0.750	648,000	473,500	0.7307	8.543	8.543	9.265	8.543	9.024	53,856	8.7920	-7.79%
1994-10-06	0	0.770	0.770	0.800	0.750	0.820	762,000	599,540	0.7868	9.265	9.265	9.626	9.024	9.866	63,330	9.4669	-7.23%
1994-10-05	0	0.830	0.800	0.850	0.830	0.830	400,000	332,000	0.8300	9.987	9.626	10.23	9.987	9.987	33,244	9.9867	-3.49%
1994-10-04	0	0.860	0.850	0.880	-	-	0	0	-	10.35	10.23	10.59	-	-	0	-	0.00%
1994-10-03	0	0.860	-	-	-	-	0	0	-	10.35	-	-	-	-	0	-	0.00%
1994-09-30	0	0.860	0.860	-	0.860	0.870	200,000	173,000	0.8650	10.35	10.35	-	10.35	10.47	16,622	10.408	-2.27%
1994-09-29	0	0.880	0.880	0.920	0.880	0.880	276,000	242,880	0.8800	10.59	10.59	11.07	10.59	10.59	22,938	10.588	0.00%
1994-09-28	0	0.880	0.860	0.880	0.880	0.880	450,000	396,000	0.8800	10.59	10.35	10.59	10.59	10.59	37,400	10.588	0.00%
1994-09-27	0	0.880	-	0.880	0.880	0.900	600,000	529,000	0.8817	10.59	-	10.59	10.59	10.83	49,866	10.608	0.00%
1994-09-26	0	0.880	-	0.900	-	-	0	0	-	10.59	-	10.83	-	-	0	-	0.00%
1994-09-23	0	0.880	0.880	-	0.880	0.900	148,000	131,240	0.8868	10.59	10.59	-	10.59	10.83	12,300	10.670	-2.22%
1994-09-22	0	0.900	0.890	0.900	-	-	0	0	-	10.83	10.71	10.83	-	-	0	-	-1.10%
1994-09-20	0	0.910	0.880	0.930	-	-	0	0	-	10.95	10.59	11.19	-	-	0	-	0.00%
1994-09-19	0	0.910	0.910	-	0.880	0.920	150,000	136,000	0.9067	10.95	10.95	-	10.59	11.07	12,467	10.909	-1.62%
1994-09-16	0	0.950	0.930	-	0.930	0.950	32,000	30,360	0.9488	11.13	10.90	-	10.90	11.13	2,731	11.115	0.00%
1994-09-15	0	0.950	0.915	0.970	0.925	0.950	450,000	414,150	0.9203	11.13	10.72	11.36	10.84	11.13	38,411	10.782	4.40%
1994-09-14	0	0.910	0.880	-	-	-	0	0	-	10.66	10.31	-	-	-	0	-	0.00%
1994-09-13	0	0.910	0.910	-	0.900	0.910	22,000	19,820	0.9009	10.66	10.66	-	10.54	10.66	1,878	10.555	-1.09%
1994-09-12	0	0.920	-	-	-	-	0	0	-	10.78	-	-	-	-	0	-	0.00%
1994-09-09	0	0.920	0.900	-	0.900	0.920	94,000	85,280	0.9072	10.78	10.54	-	10.54	10.78	8,024	10.629	2.22%
1994-09-08	0	0.900	0.900	0.920	-	-	0	0	-	10.54	10.54	10.78	-	-	0	-	0.00%
1994-09-07	0	0.900	0.900	0.910	0.900	0.900	20,000	18,000	0.9000	10.54	10.54	10.66	10.54	10.54	1,707	10.544	-1.10%
1994-09-06	0	0.910	0.910	0.930	0.910	0.930	16,000	14,840	0.9275	10.66	10.66	10.90	10.66	10.90	1,366	10.866	-2.15%
1994-09-05	0	0.930	-	0.930	0.900	0.930	80,000	72,980	0.9123	10.90	-	10.90	10.54	10.90	6,829	10.688	-2.11%
1994-09-02	0	0.950	0.910	-	0.920	0.950	70,000	65,000	0.9286	11.13	10.66	-	10.78	11.13	5,975	10.879	0.00%
1994-09-01	0	0.950	-	0.950	-	-	0	0	-	11.13	-	11.13	-	-	0	-	0.00%
1994-08-31	0	0.950	-	0.950	-	-	0	0	-	11.13	-	11.13	-	-	0	-	0.00%
1994-08-30	0	0.950	-	-	-	-	0	0	-	11.13	-	-	-	-	0	-	0.00%
1994-08-26	0	0.950	-	-	-	-	0	0	-	11.13	-	-	-	-	0	-	0.00%
1994-08-25	0	0.950	-	0.950	-	-	0	0	-	11.13	-	11.13	-	-	0	-	0.00%
1994-08-24	0	0.950	-	-	-	-	0	0	-	11.13	-	-	-	-	0	-	0.00%
1994-08-23	0	0.950	-	-	-	-	0	0	-	11.13	-	-	-	-	0	-	0.00%
1994-08-22	0	0.950	-	-	-	-	0	0	-	11.13	-	-	-	-	0	-	0.00%
1994-08-19	0	0.950	-	-	-	-	0	0	-	11.13	-	-	-	-	0	-	0.00%
1994-08-18	0	0.950	-	-	-	-	0	0	-	11.13	-	-	-	-	0	-	0.00%
1994-08-17	0	0.950	-	0.950	-	-	0	0	-	11.13	-	11.13	-	-	0	-	0.00%
1994-08-16	0	0.950	-	0.950	-	-	0	0	-	11.13	-	11.13	-	-	0	-	0.00%
1994-08-15	0	0.950	0.930	0.950	-	-	0	0	-	11.13	10.90	11.13	-	-	0	-	0.00%
1994-08-12	0	0.950	-	0.950	-	-	0	0	-	11.13	-	11.13	-	-	0	-	0.00%
1994-08-11	0	0.950	-	0.950	-	-	0	0	-	11.13	-	11.13	-	-	0	-	0.00%
1994-08-10	0	0.950	-	0.950	-	-	0	0	-	11.13	-	11.13	-	-	0	-	0.00%
1994-08-09	0	0.950	-	-	-	-	50,000	45,000	0.9000	11.13	-	-	-	-	4,268	10.544	0.00%
1994-08-08	0	0.950	-	-	-	-	0	0	-	11.13	-	-	-	-	0	-	0.00%
1994-08-05	0	0.950	-	0.950	-	-	0	0	-	11.13	-	11.13	-	-	0	-	0.00%
1994-08-04	0	0.950	-	0.950	-	-	0	0	-	11.13	-	11.13	-	-	0	-	-1.04%
1994-08-03	0	0.960	-	0.960	-	-	0	0	-	11.25	-	11.25	-	-	0	-	0.00%
1994-08-02	0	0.960	-	0.960	-	-	0	0	-	11.25	-	11.25	-	-	0	-	-2.04%
1994-08-01	0	0.980	-	0.980	-	-	0	0	-	11.48	-	11.48	-	-	0	-	0.00%
1994-07-29	0	0.980	-	0.980	-	-	0	0	-	11.48	-	11.48	-	-	0	-	0.00%
1994-07-28	0	0.980	-	0.980	-	-	0	0	-	11.48	-	11.48	-	-	0	-	0.00%
1994-07-27	0	0.980	-	0.980	-	-	0	0	-	11.48	-	11.48	-	-	0	-	0.00%
1994-07-26	0	0.980	-	0.980	-	-	0	0	-	11.48	-	11.48	-	-	0	-	0.00%
1994-07-25	0	0.980	-	0.980	-	-	0	0	-	11.48	-	11.48	-	-	0	-	0.00%
1994-07-22	0	0.980	-	0.980	-	-	0	0	-	11.48	-	11.48	-	-	0	-	0.00%
1994-07-21	0	0.980	-	0.980	-	-	0	0	-	11.48	-	11.48	-	-	0	-	0.00%
1994-07-20	0	0.980	-	0.980	-	-	0	0	-	11.48	-	11.48	-	-	0	-	0.00%
1994-07-19	0	0.980	-	0.980	-	-	0	0	-	11.48	-	11.48	-	-	0	-	0.00%
1994-07-18	0	0.980	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	0.00%
1994-07-15	0	0.980	-	1.000	-	-	0	0	-	11.48	-	11.72	-	-	0	-	0.00%
1994-07-14	0	0.980	-	1.000	-	-	0	0	-	11.48	-	11.72	-	-	0	-	0.00%
1994-07-13	0	0.980	-	1.000	-	-	0	0	-	11.48	-	11.72	-	-	0	-	0.00%
1994-07-12	0	0.980	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	0.00%
1994-07-11	0	0.980	-	1.000	-	-	0	0	-	11.48	-	11.72	-	-	0	-	0.00%
1994-07-08	0	0.980	-	1.000	-	-	0	0	-	11.48	-	11.72	-	-	0	-	0.00%
1994-07-07	0	0.980	-	1.000	-	-	0	0	-	11.48	-	11.72	-	-	0	-	0.00%
1994-07-06	0	0.980	-	1.000	-	-	0	0	-	11.48	-	11.72	-	-	0	-	0.00%
1994-07-05	0	0.980	-	-	0.980	0.980	50,000	49,000	0.9800	11.48	-	-	11.48	11.48	4,268	11.481	0.00%
1994-07-04	0	0.980	0.980	1.000	-	-	70,000	68,600	0.9800	11.48	11.48	11.72	-	-	5,975	11.481	0.00%
1994-07-01	0	0.980	0.980	1.000	-	-	0	0	-	11.48	11.48	11.72	-	-	0	-	0.00%
1994-06-30	0	0.980	0.980	-	0.980	0.980	10,000	9,800	0.9800	11.48	11.48	-	11.48	11.48	854	11.481	0.00%
1994-06-29	0	0.980	0.980	-	0.980	0.980	10,000	9,800	0.9800	11.48	11.48	-	11.48	11.48	854	11.481	-3.92%
1994-06-28	0	1.020	1.000	1.060	1.020	1.020	50,000	51,000	1.0200	11.95	11.72	12.42	11.95	11.95	4,268	11.950	-1.92%
1994-06-27	0	1.040	1.020	1.040	-	-	0	0	-	12.18	11.95	12.18	-	-	0	-	0.00%
1994-06-24	0	1.040	1.020	1.080	1.040	1.040	40,000	41,600	1.0400	12.18	11.95	12.65	12.18	12.18	3,414	12.184	0.97%
1994-06-23	0	1.030	1.020	1.040	1.030	1.030	30,000	30,900	1.0300	12.07	11.95	12.18	12.07	12.07	2,561	12.067	0.98%
1994-06-22	0	1.020	1.020	-	1.020	1.020	20,000	20,400	1.0200	11.95	11.95	-	11.95	11.95	1,707	11.950	-1.92%
1994-06-21	0	1.040	-	-	-	-	0	0	-	12.18	-	-	-	-	0	-	0.00%
1994-06-20	0	1.040	1.040	-	1.040	1.040	20,000	20,800	1.0400	12.18	12.18	-	12.18	12.18	1,707	12.184	-0.95%
1994-06-17	0	1.050	1.040	1.060	1.050	1.050	20,000	21,000	1.0500	12.30	12.18	12.42	12.30	12.30	1,707	12.301	-3.67%
1994-06-16	0	1.090	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
1994-06-15	0	1.090	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
1994-06-10	0	1.090	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
1994-06-09	0	1.090	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
1994-06-08	0	1.090	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
1994-06-07	0	1.090	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
1994-06-06	0	1.090	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
1994-06-03	0	1.090	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
1994-06-02	0	1.090	-	1.120	-	-	0	0	-	12.77	-	13.12	-	-	0	-	0.00%
1994-06-01	0	1.090	1.050	-	-	-	0	0	-	12.77	12.30	-	-	-	0	-	0.00%
1994-05-31	0	1.090	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
1994-05-30	0	1.090	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
1994-05-27	0	1.090	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
1994-05-26	0	1.090	-	1.110	1.090	1.090	60,000	65,400	1.0900	12.77	-	13.00	12.77	12.77	5,121	12.770	-1.80%
1994-05-25	0	1.110	-	1.130	-	-	0	0	-	13.00	-	13.24	-	-	0	-	0.00%
1994-05-24	0	1.110	-	1.130	-	-	0	0	-	13.00	-	13.24	-	-	0	-	0.00%
1994-05-23	0	1.110	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
1994-05-20	0	1.110	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
1994-05-19	0	1.110	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
1994-05-18	0	1.110	1.110	-	-	-	0	0	-	13.00	13.00	-	-	-	0	-	0.00%
1994-05-17	0	1.110	-	1.130	-	-	0	0	-	13.00	-	13.24	-	-	0	-	0.00%
1994-05-16	0	1.110	1.110	1.150	1.110	1.110	20,000	22,200	1.1100	13.00	13.00	13.47	13.00	13.00	1,707	13.004	-1.77%
1994-05-13	0	1.130	1.110	-	1.130	1.130	10,000	11,300	1.1300	13.24	13.00	-	13.24	13.24	854	13.239	2.73%
1994-05-12	0	1.100	1.100	1.130	1.100	1.100	10,000	11,000	1.1000	12.89	12.89	13.24	12.89	12.89	854	12.887	0.00%
1994-05-11	0	1.100	1.080	1.130	-	-	0	0	-	12.89	12.65	13.24	-	-	0	-	0.00%
1994-05-10	0	1.100	1.080	1.130	-	-	0	0	-	12.89	12.65	13.24	-	-	0	-	0.00%
1994-05-09	0	1.100	1.080	1.120	1.100	1.100	30,000	33,000	1.1000	12.89	12.65	13.12	12.89	12.89	2,561	12.887	-3.51%
1994-05-06	0	1.140	1.100	1.140	-	-	0	0	-	13.36	12.89	13.36	-	-	0	-	0.00%
1994-05-05	0	1.140	1.100	1.160	-	-	0	0	-	13.36	12.89	13.59	-	-	0	-	0.00%
1994-05-04	0	1.140	-	1.140	1.140	1.140	38,000	43,320	1.1400	13.36	-	13.36	13.36	13.36	3,244	13.356	-1.72%
1994-05-03	0	1.160	1.160	1.210	1.160	1.160	30,000	34,800	1.1600	13.59	13.59	14.18	13.59	13.59	2,561	13.590	-2.52%
1994-05-02	0	1.190	-	-	-	-	0	0	-	13.94	-	-	-	-	0	-	0.00%
1994-04-29	0	1.190	1.190	-	-	-	0	0	-	13.94	13.94	-	-	-	0	-	0.85%
1994-04-28	0	1.180	1.180	-	-	-	0	0	-	13.82	13.82	-	-	-	0	-	0.85%
1994-04-27	0	1.170	1.170	-	-	-	0	0	-	13.71	13.71	-	-	-	0	-	0.00%
1994-04-26	0	1.170	1.170	-	1.160	1.180	62,000	72,920	1.1761	13.71	13.71	-	13.59	13.82	5,292	13.779	-1.68%
1994-04-25	0	1.190	-	1.210	1.190	1.190	50,000	59,500	1.1900	13.94	-	14.18	13.94	13.94	4,268	13.941	-0.83%
1994-04-22	0	1.200	1.180	1.200	1.200	1.200	130,000	156,000	1.2000	14.06	13.82	14.06	14.06	14.06	11,096	14.059	-0.83%
1994-04-21	0	1.210	1.180	1.210	1.210	1.220	150,000	182,000	1.2133	14.18	13.82	14.18	14.18	14.29	12,804	14.215	-1.63%
1994-04-20	0	1.230	1.220	1.250	-	-	0	0	-	14.41	14.29	14.64	-	-	0	-	0.00%
1994-04-19	0	1.230	1.210	1.240	1.230	1.260	150,000	186,500	1.2433	14.41	14.18	14.53	14.41	14.76	12,804	14.566	-3.15%
1994-04-18	0	1.270	1.270	1.280	1.270	1.270	238,000	302,260	1.2700	14.88	14.88	15.00	14.88	14.88	20,315	14.879	-0.78%
1994-04-15	0	1.280	1.270	1.280	1.270	1.280	80,000	101,900	1.2738	15.00	14.88	15.00	14.88	15.00	6,829	14.923	0.00%
1994-04-14	0	1.280	1.270	1.300	1.260	1.280	100,000	127,600	1.2760	15.00	14.88	15.23	14.76	15.00	8,536	14.949	0.79%
1994-04-13	0	1.270	1.270	1.300	1.270	1.270	40,000	50,800	1.2700	14.88	14.88	15.23	14.88	14.88	3,414	14.879	0.79%
1994-04-12	0	1.260	1.260	-	-	-	0	0	-	14.76	14.76	-	-	-	0	-	0.80%
1994-04-11	0	1.250	1.250	1.290	1.250	1.250	20,000	25,000	1.2500	14.64	14.64	15.11	14.64	14.64	1,707	14.644	0.00%
1994-04-08	0	1.250	1.240	1.290	1.240	1.250	40,000	49,900	1.2475	14.64	14.53	15.11	14.53	14.64	3,414	14.615	-0.79%
1994-04-07	0	1.260	1.240	1.300	-	-	0	0	-	14.76	14.53	15.23	-	-	0	-	0.00%
1994-04-06	0	1.260	1.240	1.290	-	-	0	0	-	14.76	14.53	15.11	-	-	0	-	0.00%
1994-03-31	0	1.260	1.230	1.300	1.230	1.260	162,000	201,360	1.2430	14.76	14.41	15.23	14.41	14.76	13,828	14.562	-3.08%
1994-03-30	0	1.300	1.270	1.340	1.300	1.300	230,000	299,000	1.3000	15.23	14.88	15.70	15.23	15.23	19,632	15.230	0.00%
1994-03-29	0	1.300	1.300	1.320	1.300	1.310	218,000	283,700	1.3014	15.23	15.23	15.46	15.23	15.35	18,608	15.246	0.00%
1994-03-28	0	1.300	1.300	-	1.280	1.300	1,694,000	2,203,200	1.3006	15.23	15.23	-	15.00	15.23	144,594	15.237	-1.52%
1994-03-25	0	1.320	1.280	-	1.280	1.320	610,000	792,000	1.2984	15.46	15.00	-	15.00	15.46	52,068	15.211	6.45%
1994-03-24	0	1.240	1.240	-	1.240	1.270	160,000	200,300	1.2519	14.53	14.53	-	14.53	14.88	13,657	14.666	0.00%
1994-03-23	0	1.240	1.240	-	1.240	1.250	74,000	92,460	1.2495	14.53	14.53	-	14.53	14.64	6,316	14.638	2.48%
1994-03-22	0	1.210	1.210	-	-	-	0	0	-	14.18	14.18	-	-	-	0	-	0.00%
1994-03-21	0	1.210	-	-	1.210	1.210	100,000	121,000	1.2100	14.18	-	-	14.18	14.18	8,536	14.176	-1.63%
1994-03-18	0	1.230	1.230	1.250	1.230	1.250	118,000	146,040	1.2376	14.41	14.41	14.64	14.41	14.64	10,072	14.499	-1.60%
1994-03-17	0	1.250	-	-	1.250	1.250	80,000	100,000	1.2500	14.64	-	-	14.64	14.64	6,829	14.644	-1.57%
1994-03-16	0	1.270	1.260	1.350	-	-	50,000	63,000	1.2600	14.88	14.76	15.82	-	-	4,268	14.762	0.00%
1994-03-15	0	1.270	1.260	1.280	1.270	1.270	100,000	127,000	1.2700	14.88	14.76	15.00	14.88	14.88	8,536	14.879	-0.78%
1994-03-14	0	1.280	1.260	1.330	1.270	1.280	200,000	255,000	1.2750	15.00	14.76	15.58	14.88	15.00	17,071	14.937	-1.54%
1994-03-11	0	1.300	1.280	1.300	1.300	1.300	30,000	39,000	1.3000	15.23	15.00	15.23	15.23	15.23	2,561	15.230	-2.26%
1994-03-10	0	1.330	1.260	-	1.330	1.330	20,000	26,600	1.3300	15.58	14.76	-	15.58	15.58	1,707	15.582	3.10%
1994-03-09	0	1.290	1.260	1.290	1.270	1.290	40,000	51,200	1.2800	15.11	14.76	15.11	14.88	15.11	3,414	14.996	1.57%
1994-03-08	0	1.270	1.270	1.330	-	-	0	0	-	14.88	14.88	15.58	-	-	0	-	0.79%
1994-03-07	0	1.260	1.240	-	-	-	0	0	-	14.76	14.53	-	-	-	0	-	0.00%
1994-03-04	0	1.260	1.250	1.300	1.250	1.260	40,000	50,200	1.2550	14.76	14.64	15.23	14.64	14.76	3,414	14.703	2.44%
1994-03-03	0	1.230	1.230	1.300	1.230	1.250	288,000	358,240	1.2439	14.41	14.41	15.23	14.41	14.64	24,583	14.573	-3.91%
1994-03-02	0	1.280	1.260	1.290	1.280	1.310	150,000	194,500	1.2967	15.00	14.76	15.11	15.00	15.35	12,804	15.191	-3.76%
1994-03-01	0	1.330	1.310	1.330	1.330	1.330	90,000	119,700	1.3300	15.58	15.35	15.58	15.58	15.58	7,682	15.582	-1.48%
1994-02-28	0	1.350	1.330	-	1.330	1.350	40,000	53,800	1.3450	15.82	15.58	-	15.58	15.82	3,414	15.757	0.00%
1994-02-25	0	1.350	1.300	1.350	-	-	0	0	-	15.82	15.23	15.82	-	-	0	-	0.00%
1994-02-24	0	1.350	-	1.350	1.350	1.350	60,000	81,000	1.3500	15.82	-	15.82	15.82	15.82	5,121	15.816	0.00%
1994-02-23	0	1.350	-	-	1.350	1.350	20,000	27,000	1.3500	15.82	-	-	15.82	15.82	1,707	15.816	0.00%
1994-02-22	0	1.350	-	1.370	-	-	0	0	-	15.82	-	16.05	-	-	0	-	0.00%
1994-02-21	0	1.350	1.330	1.370	1.350	1.350	50,000	67,500	1.3500	15.82	15.58	16.05	15.82	15.82	4,268	15.816	-0.74%
1994-02-18	0	1.360	1.340	1.360	1.350	1.380	820,000	1,111,900	1.3560	15.93	15.70	15.93	15.82	16.17	69,992	15.886	-0.73%
1994-02-17	0	1.370	1.360	1.380	1.370	1.370	100,000	137,800	1.3780	16.05	15.93	16.17	16.05	16.05	8,536	16.144	1.48%
1994-02-16	0	1.350	-	1.380	1.350	1.400	102,000	138,300	1.3559	15.82	-	16.17	15.82	16.40	8,706	15.885	-2.17%
1994-02-15	0	1.380	1.350	1.380	1.350	1.380	80,000	109,500	1.3688	16.17	15.82	16.17	15.82	16.17	6,829	16.036	2.22%
1994-02-14	0	1.350	-	1.400	1.350	1.380	80,000	108,900	1.3613	15.82	-	16.40	15.82	16.17	6,829	15.948	-0.74%
1994-02-09	0	1.360	-	-	-	-	0	0	-	15.93	-	-	-	-	0	-	0.00%
1994-02-08	0	1.360	1.300	-	1.320	1.360	400,000	538,800	1.3470	15.93	15.23	-	15.46	15.93	34,143	15.781	4.62%
1994-02-07	0	1.300	-	-	-	-	0	0	-	15.23	-	-	-	-	0	-	0.00%
1994-02-04	0	1.300	1.280	1.340	1.320	1.320	100,000	132,000	1.3200	15.23	15.00	15.70	15.46	15.46	8,536	15.465	0.00%
1994-02-03	0	1.300	1.290	1.300	1.280	1.300	600,000	775,600	1.2927	15.23	15.11	15.23	15.00	15.23	51,214	15.144	-0.76%
1994-02-02	0	1.310	1.280	1.320	1.290	1.330	910,000	1,188,900	1.3065	15.35	15.00	15.46	15.11	15.58	77,675	15.306	-1.50%
1994-02-01	0	1.330	1.300	1.340	1.300	1.340	440,000	581,100	1.3207	15.58	15.23	15.70	15.23	15.70	37,557	15.473	3.10%
1994-01-31	0	1.290	1.290	1.320	1.160	1.320	514,000	656,660	1.2775	15.11	15.11	15.46	13.59	15.46	43,873	14.967	11.21%
1994-01-28	0	1.160	1.150	1.160	1.150	1.300	8,272,000	9,959,700	1.2040	13.59	13.47	13.59	13.47	15.23	706,071	14.106	-7.94%
1994-01-27	0	1.260	1.250	1.260	1.250	1.400	4,100,000	5,208,300	1.2703	14.76	14.64	14.76	14.64	16.40	349,962	14.882	-10.64%
1994-01-26	0	1.410	1.410	-	1.410	1.410	20,000	28,200	1.4100	16.52	16.52	-	16.52	16.52	1,707	16.519	-2.08%
1994-01-25	0	1.440	1.400	1.440	-	-	0	0	-	16.87	16.40	16.87	-	-	0	-	0.00%
1994-01-24	0	1.440	1.440	-	1.430	1.440	70,000	100,300	1.4329	16.87	16.87	-	16.75	16.87	5,975	16.787	2.86%
1994-01-21	0	1.400	1.400	1.440	1.400	1.400	34,000	47,600	1.4000	16.40	16.40	16.87	16.40	16.40	2,902	16.402	0.00%
1994-01-20	0	1.400	1.380	1.400	1.400	1.400	50,000	70,000	1.4000	16.40	16.17	16.40	16.40	16.40	4,268	16.402	0.00%
1994-01-19	0	1.400	1.390	-	-	-	0	0	-	16.40	16.28	-	-	-	0	-	0.00%
1994-01-18	0	1.400	1.390	1.420	1.390	1.390	12,000	16,680	1.3900	16.40	16.28	16.64	16.28	16.28	1,024	16.285	0.00%
1994-01-17	0	1.400	1.360	1.400	1.400	1.400	70,000	98,000	1.4000	16.40	15.93	16.40	16.40	16.40	5,975	16.402	1.45%
1994-01-14	0	1.380	1.380	-	1.380	1.380	10,000	13,800	1.3800	16.17	16.17	-	16.17	16.17	854	16.167	-2.82%
1994-01-13	0	1.420	1.420	-	1.380	1.420	120,000	166,800	1.3900	16.64	16.64	-	16.17	16.64	10,243	16.285	1.43%
1994-01-12	0	1.400	1.400	1.420	1.400	1.420	214,000	301,200	1.4075	16.40	16.40	16.64	16.40	16.64	18,266	16.489	-1.41%
1994-01-11	0	1.420	1.420	-	1.420	1.440	40,000	57,200	1.4300	16.64	16.64	-	16.64	16.87	3,414	16.753	1.43%
1994-01-10	0	1.400	1.400	-	1.390	1.390	30,000	41,700	1.3900	16.40	16.40	-	16.28	16.28	2,561	16.285	0.72%
1994-01-07	0	1.390	1.350	-	-	-	0	0	-	16.28	15.82	-	-	-	0	-	0.00%
1994-01-06	0	1.390	1.390	1.420	1.380	1.410	170,000	237,020	1.3942	16.28	16.28	16.64	16.17	16.52	14,511	16.334	-1.42%
1994-01-05	0	1.410	1.410	1.420	1.410	1.430	310,000	440,600	1.4213	16.52	16.52	16.64	16.52	16.75	26,461	16.651	-2.08%
1994-01-04	0	1.440	1.410	1.440	1.410	1.470	480,000	691,300	1.4402	16.87	16.52	16.87	16.52	17.22	40,971	16.873	-2.70%
1994-01-03	0	1.480	1.450	1.510	1.480	1.480	20,000	29,600	1.4800	17.34	16.99	17.69	17.34	17.34	1,707	17.339

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---